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 (%)
Apr 30, 2024 44.58 44.91 43.45 43.46 13,896,618 -1.67(-3.70%)
Apr 29, 2024 44.70 45.60 44.66 45.13 10,563,794 +1.06(+2.41%)
Apr 26, 2024 43.63 44.27 43.12 44.07 9,131,159 +0.46(+1.05%)
Apr 25, 2024 42.63 43.77 42.47 43.61 11,226,058 -0.29(-0.66%)
Apr 24, 2024 44.78 44.83 43.48 43.90 10,412,916 +0.03(+0.07%)
Apr 23, 2024 42.79 44.36 42.79 43.87 16,432,746 +1.27(+2.98%)
Apr 22, 2024 42.19 42.89 41.58 42.60 13,511,308 +0.60(+1.43%)
Apr 19, 2024 42.75 43.30 41.71 42.00 14,695,004 -0.91(-2.12%)
Apr 18, 2024 42.97 43.66 42.52 42.91 11,457,250 -0.11(-0.26%)
Apr 17, 2024 43.99 44.14 42.80 43.02 11,872,478 -0.63(-1.44%)
Apr 16, 2024 43.84 44.09 43.15 43.65 16,867,216 -0.73(-1.64%)
Apr 15, 2024 46.73 46.73 44.24 44.38 16,069,017 -2.13(-4.58%)
Apr 12, 2024 47.70 47.73 46.31 46.51 12,187,171 -1.69(-3.51%)
Apr 11, 2024 47.77 48.24 47.00 48.20 9,270,405 +0.71(+1.50%)
Apr 10, 2024 47.13 47.88 46.97 47.49 14,638,330 -1.13(-2.32%)
Apr 09, 2024 48.11 48.85 48.01 48.62 10,163,746 +0.52(+1.08%)
Apr 08, 2024 47.69 48.24 47.54 48.10 8,719,042 +0.98(+2.08%)
Apr 05, 2024 46.73 47.59 46.60 47.12 14,138,226 -0.15(-0.32%)
Apr 04, 2024 48.46 48.83 47.20 47.27 13,307,753 -0.65(-1.36%)
Apr 03, 2024 47.46 48.21 47.15 47.92 9,926,676 +0.14(+0.29%)
Apr 02, 2024 47.69 47.91 47.05 47.78 12,987,397 -1.46(-2.97%)
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.