47.53
0.73%
-0.35
After Hours:
47.53
Ark Innovation Etf Stock (ARKK) Price History
The historical daily chart and data for Ark Innovation Etf stock (ARKK), show that the latest closing stock price as of September 30, 2024, is $47.53.
- Ark Innovation Etf all-time high stock price is $159.70, occurred on February 16, 2021.
- The lowest Ark Innovation Etf stock price recorded was $14.67 on February 08, 2016. Since then, Ark Innovation Etf's stock price has risen over 223.97% to $47.53 now.
- The 52-week high stock price for ARKK is $54.52, representing a 14.71% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for ARKK is $33.76, indicating a -28.97% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Ark Innovation Etf (ARKK) stock in the beginning of 2023 was $97.00. The stock closed the year at $31.24, a loss of over -67.79% for the year.
The table below shows more information about ARKK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $48.06 | $47.02 | $1.04 | 5,065,400.0 | -0.73% |
Sep 27, 2024 | $48.07 | $47.41 | $0.66 | 3,965,941.0 | +1.29% |
Sep 26, 2024 | $47.65 | $46.47 | $1.18 | 6,835,237.0 | +0.87% |
Sep 25, 2024 | $47.57 | $46.79 | $0.78 | 4,237,087.0 | -1.24% |
Sep 24, 2024 | $47.54 | $46.53 | $1.01 | 3,817,414.0 | +1.09% |
Sep 23, 2024 | $47.36 | $46.86 | $0.50 | 3,518,725.0 | +0.09% |
Sep 20, 2024 | $47.22 | $46.31 | $0.91 | 5,735,963.0 | -1.10% |
Sep 19, 2024 | $48.11 | $47.16 | $0.95 | 7,069,366.0 | +2.69% |
Sep 18, 2024 | $47.65 | $45.91 | $1.74 | 9,643,848.0 | +0.26% |
Sep 17, 2024 | $46.74 | $45.88 | $0.865 | 4,812,933.0 | +0.81% |
Sep 16, 2024 | $45.94 | $44.97 | $0.965 | 4,246,705.0 | -0.15% |
Sep 13, 2024 | $45.85 | $45.07 | $0.78 | 5,696,696.0 | +1.73% |
Sep 12, 2024 | $45.20 | $43.97 | $1.23 | 4,896,952.0 | +1.70% |
Sep 11, 2024 | $44.27 | $42.49 | $1.78 | 6,993,592.0 | +2.17% |
Sep 10, 2024 | $43.30 | $42.17 | $1.12 | 5,679,784.0 | +1.52% |
Sep 09, 2024 | $43.06 | $42.08 | $0.9825 | 5,802,056.0 | +2.52% |
Sep 06, 2024 | $44.17 | $41.35 | $2.82 | 10,355,645.0 | -4.61% |
Sep 05, 2024 | $44.05 | $42.98 | $1.08 | 6,048,638.0 | +1.70% |
Sep 04, 2024 | $43.71 | $42.42 | $1.29 | 7,870,238.0 | -0.26% |
Ark Innovation Etf Stock (ARKK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark Innovation Etf Stock (ARKK) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $48.11 | $41.35 | $6.76 | 126,922,227.0 | +6.05% |
Aug, 2024 | $46.41 | $36.85 | $9.55 | 169,262,163.0 | -1.56% |
Jul, 2024 | $49.55 | $44.05 | $5.51 | 187,373,967.0 | +3.59% |
Jun, 2024 | $45.90 | $42.34 | $3.56 | 134,210,442.0 | +3.53% |
May, 2024 | $46.66 | $41.78 | $4.88 | 235,907,162.0 | -2.32% |
Apr, 2024 | $50.11 | $41.58 | $8.53 | 270,666,950.0 | -13.22% |
Mar, 2024 | $52.43 | $47.45 | $4.98 | 225,240,664.0 | -2.28% |
Feb, 2024 | $52.33 | $44.62 | $7.70 | 302,693,544.0 | +12.86% |
Jan, 2024 | $51.84 | $45.02 | $6.82 | 376,176,630.0 | -13.29% |
Ark Innovation Etf Stock (ARKK) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $54.52 | $46.07 | $8.45 | 380,394,524.0 | +13.58% |
Nov, 2023 | $48.02 | $34.54 | $13.48 | 400,186,577.0 | +31.44% |
Oct, 2023 | $40.81 | $33.76 | $7.05 | 342,774,921.0 | -11.57% |
Sep, 2023 | $45.16 | $38.13 | $7.02 | 256,386,663.0 | -9.33% |
Aug, 2023 | $49.83 | $39.32 | $10.51 | 352,977,936.0 | -13.28% |
Jul, 2023 | $51.33 | $42.75 | $8.58 | 326,455,905.0 | +14.30% |
Jun, 2023 | $45.00 | $39.81 | $5.19 | 307,990,967.0 | +9.01% |
May, 2023 | $41.28 | $34.72 | $6.56 | 353,701,319.0 | +12.72% |
Apr, 2023 | $40.02 | $34.97 | $5.05 | 295,637,618.0 | -10.96% |
Mar, 2023 | $40.98 | $34.81 | $6.17 | 633,300,004.0 | +1.82% |
Feb, 2023 | $45.46 | $38.05 | $7.41 | 640,962,408.0 | -0.78% |
Jan, 2023 | $40.69 | $30.02 | $10.67 | 489,019,940.0 | +27.82% |
Ark Innovation Etf Stock (ARKK) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $38.38 | $29.43 | $8.95 | 483,028,026.0 | -16.65% |
Nov, 2022 | $41.29 | $32.51 | $8.78 | 548,829,236.0 | -2.09% |
Oct, 2022 | $40.97 | $33.74 | $7.23 | 523,960,115.0 | +1.46% |
Sep, 2022 | $45.68 | $37.09 | $8.59 | 497,264,404.0 | -9.91% |
Aug, 2022 | $53.86 | $41.18 | $12.68 | 522,711,850.0 | -7.20% |
Jul, 2022 | $49.34 | $39.84 | $9.50 | 491,453,642.0 | +13.16% |
Jun, 2022 | $46.94 | $35.65 | $11.29 | 643,708,142.0 | -9.55% |
May, 2022 | $52.71 | $35.10 | $17.61 | 898,917,816.0 | -6.45% |
Apr, 2022 | $70.84 | $45.89 | $24.95 | 466,754,940.0 | -28.90% |
Mar, 2022 | $72.00 | $51.85 | $20.15 | 570,401,055.0 | -5.93% |
Feb, 2022 | $78.25 | $57.50 | $20.75 | 476,146,734.0 | -6.58% |
Jan, 2022 | $97.17 | $64.35 | $32.82 | 536,426,711.0 | -20.26% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):