Get the Stockscreener App
44.07
1.05%
+0.46
After Hours:
44.00
-0.07
-0.16%
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 April 26, 2024, is $44.07.
- 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 200.39% to $44.07 now.
- The 52-week high stock price for ARKK is $54.52, representing a 23.71% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for ARKK is $33.76, indicating a -23.39% 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $44.27 | $43.12 | $1.15 | 9,122,587.0 | +1.05% |
| Apr 25, 2024 | $43.77 | $42.47 | $1.30 | 11,210,869.0 | -0.66% |
| Apr 24, 2024 | $44.83 | $43.46 | $1.37 | 10,384,110.0 | +0.07% |
| Apr 23, 2024 | $44.36 | $42.79 | $1.57 | 16,389,978.0 | +2.98% |
| Apr 22, 2024 | $42.89 | $41.58 | $1.31 | 13,411,206.0 | +1.43% |
| Apr 19, 2024 | $43.30 | $41.71 | $1.59 | 14,650,817.0 | -2.12% |
| Apr 18, 2024 | $43.66 | $42.52 | $1.14 | 11,454,151.0 | -0.26% |
| Apr 17, 2024 | $44.14 | $42.80 | $1.34 | 11,825,649.0 | -1.44% |
| Apr 16, 2024 | $44.09 | $43.15 | $0.945 | 16,779,284.0 | -1.64% |
| Apr 15, 2024 | $46.73 | $44.24 | $2.48 | 16,036,178.0 | -4.58% |
| Apr 12, 2024 | $47.73 | $46.31 | $1.41 | 12,168,924.0 | -3.51% |
| Apr 11, 2024 | $48.24 | $47.00 | $1.24 | 9,265,268.0 | +1.50% |
| Apr 10, 2024 | $47.88 | $46.97 | $0.915 | 14,628,074.0 | -2.32% |
| Apr 09, 2024 | $48.85 | $48.01 | $0.84 | 10,156,284.0 | +1.10% |
| Apr 08, 2024 | $48.24 | $47.54 | $0.701 | 8,091,345.0 | +2.06% |
| Apr 05, 2024 | $47.59 | $46.60 | $0.995 | 14,104,383.0 | -0.32% |
| Apr 04, 2024 | $48.83 | $47.20 | $1.62 | 13,292,443.0 | -1.36% |
| Apr 03, 2024 | $48.21 | $47.15 | $1.06 | 9,916,745.0 | +0.29% |
| Apr 02, 2024 | $47.91 | $47.05 | $0.865 | 12,981,365.0 | -2.97% |
| Apr 01, 2024 | $50.11 | $48.81 | $1.30 | 10,404,837.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $50.11 | $41.58 | $8.53 | 255,397,084.0 | -12.00% |
| 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% |
0.06%
1.82%
Cap:
|
Volume (24h):