ARK Innovation ETF (ARKK)
55.13
+1.67
(+3.12%)
USD |
NYSEARCA |
Nov 18, 16:00
55.11
-0.02
(-0.04%)
After-Hours: 20:00
ARKK Price: 55.13 for Nov. 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 29, 2024 | 48.40 | 48.52 | 47.89 | 48.41 | 3.294M |
| Oct 28, 2024 | 48.15 | 48.88 | 48.09 | 48.40 | 5.084M |
| Oct 25, 2024 | 47.50 | 48.20 | 47.42 | 47.67 | 6.306M |
| Oct 24, 2024 | 46.93 | 47.42 | 46.69 | 47.38 | 7.986M |
| Oct 23, 2024 | 46.86 | 47.08 | 45.34 | 45.76 | 8.290M |
| Oct 22, 2024 | 47.06 | 47.28 | 46.82 | 47.15 | 5.187M |
| Oct 21, 2024 | 47.74 | 47.78 | 46.96 | 47.38 | 6.912M |
| Oct 18, 2024 | 47.38 | 48.04 | 47.30 | 48.03 | 4.640M |
| Oct 17, 2024 | 47.70 | 47.77 | 46.91 | 47.04 | 3.629M |
| Oct 16, 2024 | 47.56 | 47.85 | 47.09 | 47.69 | 3.493M |
| Oct 15, 2024 | 47.29 | 47.78 | 46.48 | 47.29 | 4.208M |
| Oct 14, 2024 | 46.91 | 47.44 | 46.35 | 47.37 | 4.885M |
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
66.89
Average
49.86
Median