ARK Innovation ETF (ARKK)
60.82
-0.01
(-0.02%)
USD |
NYSEARCA |
Dec 05, 14:38
ARKK Price: 60.82 for Dec. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 04, 2024 | 59.75 | 60.86 | 59.28 | 60.83 | 10.43M |
| Dec 03, 2024 | 58.75 | 59.27 | 58.46 | 58.99 | 6.612M |
| Dec 02, 2024 | 58.70 | 59.63 | 58.56 | 59.47 | 8.129M |
| Nov 29, 2024 | 57.68 | 58.35 | 57.55 | 57.98 | 3.233M |
| Nov 27, 2024 | 56.81 | 57.42 | 56.25 | 57.15 | 5.285M |
| Nov 26, 2024 | 56.51 | 56.96 | 55.98 | 56.20 | 7.144M |
| Nov 25, 2024 | 57.45 | 58.09 | 56.62 | 57.03 | 9.551M |
| Nov 22, 2024 | 54.81 | 56.52 | 54.52 | 56.21 | 9.734M |
| Nov 21, 2024 | 55.72 | 55.77 | 54.04 | 54.77 | 7.998M |
| Nov 20, 2024 | 55.88 | 56.18 | 54.49 | 55.28 | 7.937M |
| Nov 19, 2024 | 54.50 | 55.93 | 54.33 | 55.92 | 6.878M |
| Nov 18, 2024 | 54.50 | 55.28 | 53.69 | 55.11 | 10.43M |
| Nov 15, 2024 | 53.83 | 53.85 | 52.77 | 53.46 | 10.82M |
| Nov 14, 2024 | 55.96 | 56.00 | 53.80 | 53.85 | 12.80M |
| Nov 13, 2024 | 57.41 | 58.35 | 55.48 | 55.84 | 13.39M |
| Nov 12, 2024 | 57.16 | 58.22 | 56.37 | 56.81 | 14.44M |
| Nov 11, 2024 | 55.98 | 58.38 | 55.78 | 57.85 | 23.65M |
| Nov 08, 2024 | 52.25 | 54.15 | 52.13 | 54.07 | 8.842M |
| Nov 07, 2024 | 52.22 | 53.02 | 52.21 | 52.69 | 7.207M |
| Nov 06, 2024 | 50.78 | 52.18 | 50.12 | 52.14 | 15.66M |
| Nov 05, 2024 | 46.89 | 48.38 | 46.81 | 48.19 | 6.900M |
| Nov 04, 2024 | 46.27 | 47.15 | 45.97 | 46.68 | 3.727M |
| Nov 01, 2024 | 46.06 | 46.76 | 46.02 | 46.64 | 5.466M |
| Oct 31, 2024 | 47.57 | 47.70 | 45.71 | 45.89 | 9.059M |
| Oct 30, 2024 | 48.03 | 48.92 | 47.96 | 48.23 | 4.180M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.64
Minimum
Dec 28 2022
156.58
Maximum
Feb 12 2021
66.95
Average
50.11
Median
Mar 27 2024