ARKK

Ark Innovation ETF

$41.99 0.05 (0.12%)
11:21 EDT ARKK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.09 (0.21%)
P/E:       -
Market Cap:       560.58M
EPS:       -
Volume:       53,734
Day's Range:       41.92 - 42.55
52wk Range:       34.75 - 49.83
Previous Close:       42.04
Historical Data for ARKK
Date Open High Low Volume Close Change %
05/23/19 42.59 42.80 41.67 511,789 42.04 -1.19   -2.75%
05/22/19 43.55 43.92 43.20 509,459 43.23 -0.67   -1.53%
05/21/19 43.27 43.95 43.23 311,129 43.90 0.97   2.26%
05/20/19 43.18 43.52 42.86 486,070 42.93 -1.03   -2.34%
05/17/19 44.48 44.78 43.87 294,800 43.96 -1.32   -2.92%
05/16/19 45.15 45.51 45.10 432,622 45.28 0.21   0.47%
05/15/19 44.18 45.08 44.00 312,077 45.07 0.54   1.21%
05/14/19 44.05 44.87 43.91 288,453 44.53 0.84   1.92%
05/13/19 44.83 45.10 43.63 694,508 43.69 -2.55   -5.51%
05/10/19 45.79 46.44 45.06 275,900 46.24 0.21   0.46%
05/09/19 45.81 46.24 44.91 413,397 46.03 -0.40   -0.86%
05/08/19 46.57 46.93 46.06 330,401 46.43 -0.87   -1.84%
05/07/19 48.28 48.49 46.90 458,139 47.30 -1.52   -3.11%
05/06/19 47.06 48.86 46.87 388,548 48.82 0.43   0.89%
05/03/19 47.44 48.39 47.22 311,600 48.39 1.38   2.94%
05/02/19 46.92 47.10 46.14 417,395 47.01 0.23   0.49%
05/01/19 47.50 47.71 46.78 504,202 46.78 -0.44   -0.93%
04/30/19 47.80 48.01 46.96 380,749 47.22 -0.57   -1.19%
04/29/19 47.72 48.24 47.70 221,341 47.79 0.10   0.21%
04/26/19 47.59 47.69 47.08 227,500 47.69 0.11   0.23%
04/25/19 47.82 48.00 47.22 422,287 47.58 -0.43   -0.90%
04/24/19 48.50 48.50 47.98 338,958 48.01 -0.42   -0.87%
04/23/19 47.45 48.59 47.41 337,501 48.43 1.18   2.50%
04/22/19 46.97 47.32 46.84 246,726 47.25 0.16   0.34%
04/18/19 47.11 47.31 46.41 330,800 47.09 0.04   0.09%
04/17/19 48.67 48.71 46.86 433,811 47.05 -1.23   -2.55%
04/16/19 48.24 48.54 48.10 352,773 48.28 0.33   0.69%
04/15/19 48.50 48.56 47.46 443,808 47.95 -0.51   -1.05%
04/12/19 48.78 48.85 48.35 329,800 48.46 0.11   0.23%
04/11/19 48.94 48.94 48.21 339,007 48.35 -0.63   -1.29%
04/10/19 48.42 48.98 48.25 300,535 48.98 0.68   1.41%
04/09/19 48.65 48.85 48.22 314,709 48.30 -0.51   -1.04%
04/08/19 48.78 48.98 48.47 266,445 48.81 -0.10   -0.20%
04/05/19 48.30 48.93 48.19 255,500 48.91 0.78   1.62%
04/04/19 48.38 48.46 47.51 366,127 48.13 -0.65   -1.33%
04/03/19 48.19 49.08 48.10 449,846 48.78 0.97   2.03%
04/02/19 47.48 47.86 47.22 283,095 47.81 0.38   0.80%
04/01/19 47.32 47.52 47.08 326,685 47.43 0.70   1.50%
03/29/19 46.58 46.83 46.21 242,400 46.73 0.59   1.28%
03/28/19 45.77 46.26 45.48 205,687 46.14 0.49   1.07%
03/27/19 46.14 46.38 44.92 653,447 45.65 -0.50   -1.08%
03/26/19 46.50 46.65 45.80 329,177 46.15 0.20   0.44%
03/25/19 45.82 46.23 45.21 611,810 45.95 -0.10   -0.22%
03/22/19 47.81 47.95 46.04 555,800 46.05 -2.02   -4.20%
03/21/19 46.81 48.15 46.76 354,010 48.07 0.97   2.06%
03/20/19 46.93 47.48 46.50 283,262 47.10 0.12   0.26%
03/19/19 47.02 47.26 46.66 349,322 46.98 0.13   0.28%
03/18/19 47.00 47.42 46.39 289,900 46.85 -0.14   -0.30%
03/15/19 46.77 47.26 46.60 388,400 46.99 0.35   0.75%
03/14/19 46.96 47.07 46.53 227,609 46.64 -0.30   -0.64%
03/13/19 46.74 47.14 46.55 498,167 46.94 0.39   0.84%
03/12/19 46.50 46.77 46.04 461,893 46.55 0.13   0.28%
03/11/19 45.14 46.42 45.00 461,642 46.42 1.56   3.48%
03/08/19 43.82 44.92 43.38 304,900 44.86 0.29   0.65%
03/07/19 45.09 45.24 44.27 356,824 44.57 -0.79   -1.74%
03/06/19 46.36 46.36 45.26 482,820 45.36 -1.00   -2.16%
03/05/19 46.18 46.69 45.65 395,394 46.36 0.13   0.28%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!