ARK Innovation ETF

ARKK
🏛️ usa →
83.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.48 31.28 30.24 31.24 19.0M
2022-12-29 30.18 31.39 29.96 31.17 25.3M
2022-12-28 29.76 30.28 29.43 29.64 20.3M
2022-12-27 30.51 30.59 29.66 29.78 19.9M
2022-12-23 31.41 31.65 30.69 30.97 21.8M
2022-12-22 32.10 32.13 30.59 31.60 24.4M
2022-12-21 32.45 33.19 31.99 32.71 19.6M
2022-12-20 31.90 32.82 31.70 32.17 18.5M
2022-12-19 33.11 33.26 32.02 32.22 19.6M
2022-12-16 33.46 33.87 32.68 33.26 25.1M
2022-12-15 33.91 34.34 33.17 33.22 24.5M
2022-12-14 35.10 35.77 34.42 34.93 30.8M
2022-12-13 37.55 38.38 34.67 35.29 40.5M
2022-12-12 34.38 35.31 34.08 35.31 16.6M
2022-12-09 34.91 35.71 34.64 34.65 19.1M
2022-12-08 34.60 35.53 33.85 35.16 22.2M
2022-12-07 34.30 35.00 33.96 34.35 22.2M
2022-12-06 35.99 36.07 34.33 34.62 22.8M
2022-12-05 37.63 38.18 35.83 36.07 25.5M
2022-12-02 36.94 38.31 36.73 38.16 21.2M
2022-12-01 37.70 38.30 36.86 37.90 24.4M
2022-11-30 34.88 37.50 34.72 37.48 35.2M
2022-11-29 35.12 35.82 34.68 34.80 17.4M
2022-11-28 35.60 36.31 34.79 34.99 17.0M
2022-11-25 36.03 36.16 35.60 36.00 8.8M
2022-11-23 35.46 36.53 35.32 36.32 25.5M
2022-11-22 35.17 35.33 34.27 35.31 19.7M
2022-11-21 36.16 36.31 34.77 35.20 24.1M
2022-11-18 37.99 38.02 36.21 36.56 20.2M
2022-11-17 36.82 37.65 36.42 37.12 21.3M
2022-11-16 39.24 39.32 37.70 37.91 23.8M
2022-11-15 40.68 41.29 39.39 39.97 31.9M
2022-11-14 39.80 40.26 38.75 38.91 31.6M
2022-11-11 36.64 40.93 36.39 40.40 44.3M
2022-11-10 35.56 37.33 34.85 37.30 48.3M
2022-11-09 34.20 34.26 32.51 32.57 30.1M
2022-11-08 35.01 36.13 34.10 34.85 30.8M
2022-11-07 35.54 35.76 34.20 34.99 20.0M
2022-11-04 37.06 37.24 34.32 35.22 29.1M
2022-11-03 35.58 37.34 35.30 36.20 21.9M
2022-11-02 38.17 39.19 36.43 36.44 28.8M
2022-11-01 39.47 39.75 38.27 38.29 19.1M
2022-10-31 38.55 39.15 37.79 38.28 19.9M
2022-10-28 37.83 38.94 37.15 38.89 24.6M
2022-10-27 38.67 38.98 37.58 37.87 20.1M
2022-10-26 37.27 39.50 37.06 37.89 31.3M
2022-10-25 35.83 37.90 35.79 37.81 26.2M
2022-10-24 35.64 35.68 34.06 35.43 25.3M
2022-10-21 35.11 35.92 34.29 35.88 28.3M
2022-10-20 35.09 36.71 34.92 35.25 22.8M
2022-10-19 36.52 36.60 35.10 35.38 24.0M
2022-10-18 37.98 38.36 36.22 36.97 24.7M
2022-10-17 35.42 36.69 35.28 36.38 24.2M
2022-10-14 36.79 37.26 33.93 33.99 26.0M
2022-10-13 34.17 36.48 33.74 36.04 31.1M
2022-10-12 35.69 36.26 34.81 36.12 20.4M
2022-10-11 36.04 36.85 34.63 35.65 29.7M
2022-10-10 37.60 37.60 35.84 36.30 21.1M
2022-10-07 39.07 39.19 37.32 37.53 25.4M
2022-10-06 39.90 40.97 39.36 40.17 19.9M
2022-10-05 39.74 40.29 38.66 40.04 20.9M
2022-10-04 39.31 40.90 39.25 40.79 31.3M
2022-10-03 38.00 38.39 36.82 37.90 26.6M
2022-09-30 37.71 39.45 37.51 37.73 23.7M
2022-09-29 39.10 39.29 37.36 37.80 21.5M
2022-09-28 38.44 40.26 38.21 39.99 26.9M
2022-09-27 38.62 39.25 37.48 38.21 24.8M
2022-09-26 37.78 39.15 37.33 37.43 22.7M
2022-09-23 37.97 38.66 37.09 37.83 29.2M
2022-09-22 40.06 40.29 38.45 38.61 25.7M
2022-09-21 41.62 42.78 40.34 40.34 26.7M
2022-09-20 41.90 42.58 41.35 41.44 16.1M
2022-09-19 42.01 42.54 41.19 42.49 18.8M
2022-09-16 43.53 43.56 42.10 42.58 29.7M
2022-09-15 43.22 45.52 43.13 44.71 23.1M
2022-09-14 42.71 43.79 41.86 43.75 24.9M
2022-09-13 43.03 43.58 42.41 42.58 30.5M
2022-09-12 44.92 45.68 44.41 45.68 17.8M
2022-09-09 43.43 44.81 43.41 44.60 18.7M
2022-09-08 40.75 42.73 40.51 42.70 21.8M
2022-09-07 39.76 41.55 39.71 41.47 19.7M
2022-09-06 40.74 40.85 39.49 40.09 18.4M
2022-09-02 42.45 42.59 40.38 40.59 25.4M
2022-09-01 41.16 41.77 39.79 41.72 31.3M
2022-08-31 42.79 43.27 41.49 41.88 21.1M
2022-08-30 42.80 43.24 41.18 41.91 20.5M
2022-08-29 41.90 43.40 41.86 42.13 21.2M
2022-08-26 45.65 45.73 42.79 42.84 30.0M
2022-08-25 45.04 45.78 44.38 45.78 14.7M
2022-08-24 43.58 45.15 43.14 44.50 17.3M
2022-08-23 43.50 44.60 42.73 43.37 20.7M
2022-08-22 43.96 44.79 43.28 43.61 23.6M
2022-08-19 46.24 46.41 44.49 44.69 26.8M
2022-08-18 48.11 48.15 46.80 47.50 20.7M
2022-08-17 49.50 50.04 47.88 48.03 26.1M
2022-08-16 51.98 52.12 49.33 50.74 23.8M
2022-08-15 51.55 52.67 51.15 52.19 14.8M
2022-08-12 50.73 52.07 49.91 52.01 20.9M
2022-08-11 52.24 53.86 49.69 49.92 35.1M
2022-08-10 50.35 51.65 49.05 51.57 29.0M
2022-08-09 49.86 50.01 47.38 48.03 23.3M
2022-08-08 50.47 52.43 50.27 50.80 23.1M
2022-08-05 48.68 50.78 47.96 50.07 24.4M
2022-08-04 50.07 51.15 49.00 50.17 21.2M
2022-08-03 47.98 50.04 47.32 49.76 25.5M
2022-08-02 45.00 47.70 44.88 46.91 22.8M
2022-08-01 44.49 46.63 44.02 45.69 17.3M
2022-07-29 44.81 45.31 44.02 45.13 18.6M
2022-07-28 45.95 46.90 44.13 46.18 23.5M
2022-07-27 44.51 46.65 43.94 46.38 24.4M
2022-07-26 44.77 44.78 43.41 43.47 19.1M
2022-07-25 45.94 46.20 44.68 45.65 15.4M
2022-07-22 49.00 49.34 45.74 46.25 26.7M
2022-07-21 47.69 49.25 47.39 48.96 24.6M
2022-07-20 46.14 49.02 46.01 48.12 33.4M
2022-07-19 44.86 45.85 43.44 45.80 22.7M
2022-07-18 45.25 46.18 43.68 43.97 21.0M
2022-07-15 43.64 44.19 42.20 44.11 24.0M
2022-07-14 43.61 43.91 42.27 43.10 20.2M
2022-07-13 42.44 45.16 42.32 44.01 27.2M
2022-07-12 44.36 45.29 42.64 44.32 27.9M
2022-07-11 46.18 46.49 43.51 43.62 27.7M
2022-07-08 45.70 48.12 45.35 46.86 32.0M
2022-07-07 44.09 46.90 43.81 46.83 24.7M
2022-07-06 44.78 45.96 43.56 43.96 32.7M
2022-07-05 40.57 44.98 39.84 44.97 35.2M
2022-07-01 40.37 41.81 40.02 41.22 24.1M
2022-06-30 40.75 41.03 39.11 39.88 28.0M
2022-06-29 41.89 42.24 40.70 41.51 19.9M
2022-06-28 44.73 45.37 42.04 42.17 32.1M
2022-06-27 45.83 46.27 43.58 44.80 27.3M
2022-06-24 44.77 45.99 43.96 45.83 35.4M
2022-06-23 41.63 44.24 40.79 44.03 33.2M
2022-06-22 39.62 42.08 39.35 41.11 29.9M
2022-06-21 39.93 41.93 39.81 40.50 31.5M
2022-06-17 37.16 39.25 37.16 38.80 33.0M
2022-06-16 37.62 38.03 36.46 36.98 32.5M
2022-06-15 37.43 40.08 37.19 39.42 43.0M
2022-06-14 37.10 37.52 35.65 36.99 29.6M
2022-06-13 37.76 38.39 36.27 36.58 37.8M
2022-06-10 41.61 42.34 39.82 40.11 35.9M
2022-06-09 45.65 46.02 43.19 43.20 26.1M
2022-06-08 44.87 46.94 44.76 45.99 29.1M
2022-06-07 42.53 44.84 42.10 44.78 22.6M
2022-06-06 44.44 44.85 42.69 43.49 26.4M
2022-06-03 44.09 44.82 42.82 43.16 29.4M
2022-06-02 42.68 46.08 42.21 45.63 32.4M
2022-06-01 44.18 44.99 41.78 42.50 33.9M
2022-05-31 45.59 46.05 43.22 44.09 31.5M
2022-05-27 43.25 45.44 43.16 45.41 30.0M
2022-05-26 40.70 43.00 40.44 42.63 26.8M
2022-05-25 39.09 41.44 39.06 41.03 31.7M
2022-05-24 41.10 41.28 38.62 39.21 37.8M
2022-05-23 42.54 42.86 40.76 42.14 33.0M
2022-05-20 43.85 44.45 39.98 42.41 39.6M
2022-05-19 41.21 44.15 40.72 43.03 47.7M
2022-05-18 42.06 43.74 40.96 41.17 35.8M
2022-05-17 42.52 43.38 40.67 43.08 35.9M
2022-05-16 43.21 43.92 40.93 41.02 45.7M
2022-05-13 41.01 44.11 40.86 43.60 61.9M
2022-05-12 35.92 40.54 35.10 38.99 79.7M
2022-05-11 39.26 41.00 36.63 36.93 71.5M
2022-05-10 42.65 44.11 38.72 41.08 59.8M
2022-05-09 44.12 44.98 40.76 41.13 43.5M
2022-05-06 47.64 47.64 43.99 45.63 45.0M
2022-05-05 51.23 51.23 46.95 47.75 37.1M
2022-05-04 49.74 52.71 47.46 52.43 51.2M
2022-05-03 49.68 51.42 49.14 49.87 21.9M
2022-05-02 47.00 50.13 46.35 50.13 33.6M
2022-04-29 48.63 51.27 47.09 47.13 24.8M
2022-04-28 48.68 49.61 45.89 48.87 38.9M
2022-04-27 50.61 51.84 49.46 49.56 25.9M
2022-04-26 53.82 54.19 50.51 50.68 24.0M
2022-04-25 52.04 54.62 51.95 54.35 26.1M
2022-04-22 53.53 54.97 52.12 52.46 21.9M
2022-04-21 57.76 58.73 52.91 53.34 26.8M
2022-04-20 59.27 59.43 56.13 56.13 22.8M
2022-04-19 57.21 60.42 56.86 59.67 18.3M
2022-04-18 58.57 58.90 56.32 57.35 16.2M
2022-04-14 61.53 61.58 58.90 58.99 21.3M
2022-04-13 59.58 62.12 59.02 61.73 20.9M
2022-04-12 61.44 63.25 59.36 59.84 25.4M
2022-04-11 59.31 60.82 58.16 59.84 20.5M
2022-04-08 62.20 62.58 60.42 60.65 20.6M
2022-04-07 63.16 64.77 60.61 62.66 24.8M
2022-04-06 64.85 65.17 61.92 63.40 35.5M
2022-04-05 70.17 70.68 66.21 66.48 20.6M
2022-04-04 68.22 70.84 67.99 70.50 16.0M
2022-04-01 66.77 68.62 66.31 67.54 15.8M
2022-03-31 68.39 68.65 66.27 66.29 17.4M
2022-03-30 70.48 71.90 68.15 68.68 27.2M
2022-03-29 68.53 72.01 67.94 71.39 30.8M
2022-03-28 65.42 67.37 64.52 67.06 19.9M
2022-03-25 66.24 66.50 63.46 64.51 22.2M
2022-03-24 66.27 66.45 63.37 66.40 20.8M
2022-03-23 65.94 68.23 64.72 65.67 20.6M
2022-03-22 63.91 67.58 63.83 66.97 23.1M
2022-03-21 65.14 66.00 62.61 63.98 26.5M
2022-03-18 62.28 65.97 62.24 65.77 31.0M
2022-03-17 59.29 62.94 58.55 62.93 24.9M
2022-03-16 55.80 60.04 55.71 60.04 42.1M
2022-03-15 52.67 54.72 51.85 54.39 28.9M
2022-03-14 55.09 55.98 52.06 52.29 28.9M
2022-03-11 60.38 60.40 55.33 55.58 26.4M
2022-03-10 60.52 60.56 58.15 59.54 18.1M
2022-03-09 60.37 62.56 60.30 61.71 20.6M
2022-03-08 57.69 61.21 56.22 58.62 32.0M
2022-03-07 60.83 62.18 58.02 58.05 24.6M
2022-03-04 63.26 64.41 59.70 60.23 23.0M
2022-03-03 68.02 68.04 62.73 63.26 24.3M
2022-03-02 68.47 68.63 65.15 67.56 18.9M
2022-03-01 70.20 71.23 67.68 68.31 20.7M
2022-02-28 68.07 71.38 67.45 70.47 24.2M
2022-02-25 66.53 67.82 63.95 67.82 23.4M
2022-02-24 57.55 65.95 57.50 65.62 37.8M
2022-02-23 64.08 64.87 60.87 60.88 22.7M
2022-02-22 63.45 66.29 62.75 63.39 26.1M
2022-02-18 67.12 67.66 63.99 64.80 26.8M
2022-02-17 71.66 71.91 67.73 68.18 19.5M
2022-02-16 73.82 73.83 71.67 72.87 15.1M
2022-02-15 72.99 75.39 72.28 75.28 19.2M
2022-02-14 71.54 74.13 70.56 71.39 22.9M
2022-02-11 74.25 76.24 70.92 71.90 30.1M
2022-02-10 74.31 78.25 73.10 73.76 32.6M
2022-02-09 73.63 76.48 73.52 76.11 22.1M
2022-02-08 72.03 72.78 70.46 72.39 17.7M
2022-02-07 72.67 75.71 71.81 72.48 20.6M
2022-02-04 69.75 73.65 68.20 72.75 29.1M
2022-02-03 70.14 72.02 68.86 69.04 31.4M
2022-02-02 77.41 77.56 71.91 73.14 30.9M
2022-02-01 76.69 77.38 73.29 77.08 23.9M
2022-01-31 70.06 75.44 69.77 75.43 28.6M
2022-01-28 66.22 69.51 64.35 68.91 38.0M
2022-01-27 70.59 70.65 66.04 66.33 21.7M
2022-01-26 73.44 74.91 68.54 69.03 34.3M
2022-01-25 71.36 73.46 69.19 70.80 37.2M
2022-01-24 68.59 73.57 64.98 73.54 66.4M
2022-01-21 74.80 76.36 71.49 71.52 38.0M
2022-01-20 77.05 80.84 75.61 75.87 24.6M
2022-01-19 77.70 79.48 75.66 75.75 31.7M
2022-01-18 78.74 80.66 76.91 76.91 23.5M
2022-01-14 79.45 81.29 77.53 80.24 25.2M
2022-01-13 85.01 85.17 79.85 79.98 25.3M
2022-01-12 87.97 89.34 84.33 84.56 19.8M
2022-01-11 84.42 87.55 83.30 86.98 13.8M
2022-01-10 83.22 84.69 80.10 84.64 23.7M
2022-01-07 85.85 88.59 83.90 84.42 15.3M
2022-01-06 85.97 87.59 82.65 85.58 20.0M
2022-01-05 91.45 92.95 85.63 86.12 20.2M
2022-01-04 96.73 97.00 90.52 92.69 19.1M
2022-01-03 96.00 97.17 93.44 96.99 10.4M