Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Innovation ETF (NY: ARKK )

45.89 -2.34 (-4.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.25 107.09 102.03 103.96 9,776,952 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,151 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.36 6,220,945 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,965 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,164 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,346 -4.67(-4.19%)
Nov 19, 2021 112.42 113.41 111.16 111.38 6,919,557 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.95 6,127,325 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.02 3,903,669 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,641 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.60 3,749,536 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,803,045 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,459 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,709 -4.30(-3.62%)
Nov 09, 2021 121.88 122.18 117.69 118.59 5,814,733 -2.78(-2.29%)
Nov 08, 2021 119.69 122.26 119.62 121.38 3,484,126 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,886 -2.06(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,444 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,745 +1.52(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,874 -2.00(-1.62%)
Nov 01, 2021 119.93 123.10 121.28 123.07 6,622,572 +3.78(+3.17%)
Oct 29, 2021 118.94 120.06 118.73 119.29 3,219,127 -0.48(-0.40%)
Oct 28, 2021 116.75 120.21 116.60 119.77 4,755,193 +3.04(+2.60%)
Oct 27, 2021 119.28 119.87 116.73 116.73 4,948,088 -2.48(-2.08%)
Oct 26, 2021 120.64 119.21 8,039,146 -0.60(-0.50%)
Oct 25, 2021 116.65 120.28 115.87 119.81 7,737,492 +3.99(+3.45%)
Oct 22, 2021 117.15 117.17 114.78 115.82 5,027,078 -1.88(-1.60%)
Oct 21, 2021 116.50 118.78 116.50 117.70 4,479,456 +0.94(+0.81%)
Oct 20, 2021 118.17 118.43 116.22 116.75 3,715,136 -0.89(-0.75%)
Oct 19, 2021 115.77 118.20 115.60 117.64 5,799,851 +2.51(+2.18%)
Oct 18, 2021 113.14 115.27 113.06 115.13 3,991,157 +1.23(+1.08%)
Oct 15, 2021 114.52 114.58 113.42 113.90 3,597,151 +0.22(+0.19%)
Oct 14, 2021 113.11 114.67 112.77 113.69 4,942,938 +2.12(+1.90%)
Oct 13, 2021 110.17 111.66 110.11 111.57 4,563,564 +1.66(+1.51%)
Oct 12, 2021 108.95 110.49 108.84 109.91 3,898,607 +1.47(+1.36%)
Oct 11, 2021 108.38 110.22 107.96 108.43 4,079,965 -0.35(-0.33%)
Oct 08, 2021 111.12 111.12 108.65 108.79 4,552,160 -1.97(-1.78%)
Oct 07, 2021 109.38 111.52 109.12 110.75 5,211,774 +2.62(+2.42%)
Oct 06, 2021 106.23 108.52 105.96 108.14 4,760,480 +0.89(+0.83%)
Oct 05, 2021 105.81 108.42 105.81 107.25 5,674,970 +1.82(+1.73%)
Oct 04, 2021 108.91 109.00 104.61 105.43 7,765,503 -3.91(-3.58%)
Oct 01, 2021 109.20 109.62 107.35 109.35 5,339,754 +0.63(+0.58%)
Sep 30, 2021 108.54 109.88 108.20 108.72 8,693,784 +0.80(+0.74%)
Sep 29, 2021 111.07 111.48 107.80 107.92 9,105,347 -2.38(-2.16%)
Sep 28, 2021 113.40 113.69 109.99 110.30 12,342,279 -4.81(-4.18%)
Sep 27, 2021 114.60 115.35 112.72 115.11 8,333,089 -0.10(-0.09%)
Sep 24, 2021 116.15 116.46 114.36 115.21 5,160,396 -2.17(-1.85%)
Sep 23, 2021 117.35 117.56 116.19 117.38 4,231,995 +1.21(+1.04%)
Sep 22, 2021 115.26 117.03 114.95 116.17 3,718,522 +0.95(+0.83%)
Sep 21, 2021 115.34 116.20 114.36 115.22 5,176,706 +0.98(+0.86%)
Sep 20, 2021 115.05 116.67 112.56 114.24 10,295,372 -5.27(-4.41%)
Sep 17, 2021 116.88 119.51 115.93 119.51 7,881,310 +2.88(+2.47%)
Sep 16, 2021 115.55 117.00 114.49 116.63 4,818,527 +0.74(+0.64%)
Sep 15, 2021 115.04 116.04 113.70 115.89 4,751,753 +0.94(+0.82%)
Sep 14, 2021 116.79 117.59 114.56 114.94 5,317,555 -1.29(-1.11%)
Sep 13, 2021 118.74 118.83 114.24 116.23 7,093,522 -2.25(-1.90%)
Sep 10, 2021 120.64 120.95 118.47 118.49 3,398,604 -1.23(-1.03%)
Sep 09, 2021 119.19 121.45 118.94 119.72 3,708,100 +0.53(+0.45%)
Sep 08, 2021 122.03 122.03 118.40 119.18 6,494,337 -3.48(-2.84%)
Sep 07, 2021 123.16 124.25 122.14 122.67 4,201,587 -0.35(-0.29%)
Sep 03, 2021 122.48 123.55 121.82 123.02 3,982,453 +0.24(+0.19%)
Sep 02, 2021 122.47 123.30 122.02 122.78 3,267,896 +1.09(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.