ARK Innovation ETF (ARKK)
43.87
+0.26
(+0.60%)
USD |
NYSEARCA |
Apr 26, 10:26
ARKK Price: 43.87 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 42.63 | 43.76 | 42.47 | 43.61 | 11.07M |
| Apr 24, 2024 | 44.78 | 44.83 | 43.46 | 43.90 | 10.30M |
| Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 16.45M |
| Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 13.51M |
| Apr 19, 2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14.43M |
| Apr 18, 2024 | 42.98 | 43.66 | 42.52 | 42.91 | 11.45M |
| Apr 17, 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 11.88M |
| Apr 16, 2024 | 43.84 | 44.10 | 43.15 | 43.65 | 16.87M |
| Apr 15, 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 16.07M |
| Apr 12, 2024 | 47.70 | 47.73 | 46.32 | 46.51 | 12.16M |
| Apr 11, 2024 | 47.78 | 48.24 | 47.00 | 48.20 | 9.265M |
| Apr 10, 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14.64M |
| Apr 09, 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10.08M |
| Apr 08, 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8.720M |
| Apr 05, 2024 | 46.73 | 47.60 | 46.60 | 47.12 | 14.10M |
| Apr 04, 2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13.32M |
| Apr 03, 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9.853M |
| Apr 02, 2024 | 47.68 | 47.91 | 47.04 | 47.78 | 12.76M |
| Apr 01, 2024 | 50.07 | 50.11 | 48.82 | 49.24 | 10.41M |
| Mar 28, 2024 | 50.22 | 50.61 | 49.97 | 50.08 | 8.175M |
| Mar 27, 2024 | 50.79 | 50.88 | 49.45 | 50.11 | 11.45M |
| Mar 26, 2024 | 50.81 | 50.96 | 50.00 | 50.03 | 6.905M |
| Mar 25, 2024 | 49.42 | 50.45 | 49.38 | 50.25 | 8.689M |
| Mar 22, 2024 | 50.07 | 50.33 | 49.25 | 49.41 | 8.942M |
| Mar 21, 2024 | 50.76 | 51.36 | 50.50 | 50.53 | 13.35M |
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
66.76
Average
49.58
Median