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
2023-12-29 54.00 54.21 52.24 52.37 18.8M
2023-12-28 54.00 54.39 53.79 54.14 11.8M
2023-12-27 54.30 54.52 53.80 54.26 13.8M
2023-12-26 53.25 54.02 53.07 53.79 13.2M
2023-12-22 52.57 53.34 52.34 53.01 15.3M
2023-12-21 52.04 52.46 51.29 52.31 15.3M
2023-12-20 53.08 53.58 50.99 51.01 24.2M
2023-12-19 51.52 53.40 51.47 53.18 22.0M
2023-12-18 50.69 51.64 50.56 51.07 12.6M
2023-12-15 51.96 52.17 50.80 51.11 18.9M
2023-12-14 51.28 52.50 51.14 52.02 41.2M
2023-12-13 48.38 50.17 47.41 50.17 28.9M
2023-12-12 48.55 48.64 47.82 48.38 11.4M
2023-12-11 48.61 48.74 48.01 48.53 13.7M
2023-12-08 48.06 49.70 47.78 49.18 19.9M
2023-12-07 47.83 48.39 47.50 48.29 13.4M
2023-12-06 48.76 49.35 47.99 48.04 20.2M
2023-12-05 48.23 48.94 47.88 48.26 17.3M
2023-12-04 48.35 48.99 47.71 48.69 24.9M
2023-12-01 46.55 48.45 46.07 48.43 24.7M
2023-11-30 47.17 47.28 45.85 46.11 21.4M
2023-11-29 47.21 48.02 46.70 46.90 23.3M
2023-11-28 45.39 46.77 44.99 46.70 17.9M
2023-11-27 44.65 45.67 44.28 45.45 13.3M
2023-11-24 44.19 45.12 44.17 44.88 7.3M
2023-11-22 44.33 44.59 43.63 44.32 11.6M
2023-11-21 44.25 44.41 43.61 43.87 13.7M
2023-11-20 43.85 45.03 43.72 44.88 15.8M
2023-11-17 42.54 43.73 42.34 43.70 16.9M
2023-11-16 42.67 42.73 41.62 42.21 17.8M
2023-11-15 42.12 43.75 42.12 43.01 25.8M
2023-11-14 41.57 42.05 41.21 41.95 26.1M
2023-11-13 39.37 39.93 38.71 39.91 13.5M
2023-11-10 39.01 39.86 38.74 39.73 19.2M
2023-11-09 40.68 40.89 38.94 39.09 25.5M
2023-11-08 41.05 41.05 39.94 40.34 18.4M
2023-11-07 39.99 41.01 39.69 40.91 18.2M
2023-11-06 40.68 40.82 39.14 39.77 21.3M
2023-11-03 39.19 40.74 39.10 40.44 28.3M
2023-11-02 37.09 38.30 37.05 38.28 28.6M
2023-11-01 35.25 35.36 34.54 35.31 17.3M
2023-10-31 34.34 35.22 34.08 35.08 11.0M
2023-10-30 34.53 34.80 33.76 34.29 14.0M
2023-10-27 35.28 35.43 34.07 34.10 14.8M
2023-10-26 35.27 35.71 34.43 34.76 20.9M
2023-10-25 36.68 36.79 35.18 35.22 17.4M
2023-10-24 36.77 37.96 36.77 37.17 17.6M
2023-10-23 35.67 36.82 35.10 36.11 19.3M
2023-10-20 36.52 36.76 35.88 36.03 18.0M
2023-10-19 37.43 37.63 36.52 36.61 21.6M
2023-10-18 38.78 38.87 37.38 37.43 16.7M
2023-10-17 38.00 39.44 38.00 39.18 13.7M
2023-10-16 38.03 38.68 37.59 38.53 13.6M
2023-10-13 38.43 38.55 37.57 37.77 13.1M
2023-10-12 39.97 39.97 38.28 38.48 14.1M
2023-10-11 40.37 40.77 39.49 39.90 12.5M
2023-10-10 39.44 40.81 39.44 40.19 14.5M
2023-10-09 38.47 39.47 38.34 39.36 11.2M
2023-10-06 37.84 39.34 37.78 39.21 16.4M
2023-10-05 38.39 38.75 37.75 38.54 12.4M
2023-10-04 38.12 38.67 37.55 38.53 15.4M
2023-10-03 38.53 39.09 37.76 37.97 18.0M
2023-10-02 39.69 39.91 38.78 39.04 17.5M
2023-09-29 39.84 40.25 39.48 39.67 17.4M
2023-09-28 38.70 39.55 38.20 39.12 15.9M
2023-09-27 39.01 39.21 38.14 38.68 16.2M
2023-09-26 38.56 39.25 38.36 38.43 16.9M
2023-09-25 38.55 39.08 38.37 38.80 11.9M
2023-09-22 39.99 40.09 38.80 38.82 13.3M
2023-09-21 39.99 40.17 39.53 39.54 16.4M
2023-09-20 41.73 42.07 40.76 40.78 13.6M
2023-09-19 41.87 41.97 41.08 41.51 11.4M
2023-09-18 42.93 42.93 42.01 42.01 10.4M
2023-09-15 43.51 43.72 42.72 43.06 12.8M
2023-09-14 43.67 44.00 43.22 43.61 9.6M
2023-09-13 43.87 44.22 43.29 43.43 10.5M
2023-09-12 44.24 45.16 44.01 44.01 11.4M
2023-09-11 44.22 44.81 43.87 44.60 11.1M
2023-09-08 44.00 44.40 43.43 43.68 11.2M
2023-09-07 43.29 44.13 42.97 44.01 11.7M
2023-09-06 44.25 44.69 43.69 44.17 12.2M
2023-09-05 43.28 44.12 43.17 44.01 9.2M
2023-09-01 44.11 44.33 43.49 43.62 13.7M
2023-08-31 43.83 44.10 43.40 43.75 11.2M
2023-08-30 43.06 43.76 42.71 43.61 9.5M
2023-08-29 41.08 43.42 40.87 43.31 20.4M
2023-08-28 41.36 41.60 40.88 41.08 9.1M
2023-08-25 40.49 41.34 40.14 40.97 17.1M
2023-08-24 42.25 42.30 40.42 40.47 16.7M
2023-08-23 41.00 42.11 40.92 41.96 11.9M
2023-08-22 41.59 41.73 40.57 41.01 11.9M
2023-08-21 40.60 41.19 40.34 41.10 16.3M
2023-08-18 39.35 40.77 39.32 40.38 21.6M
2023-08-17 41.29 41.29 40.22 40.24 16.3M
2023-08-16 42.00 42.13 41.23 41.24 13.8M
2023-08-15 42.63 42.81 42.12 42.17 11.8M
2023-08-14 42.24 42.94 41.88 42.92 9.9M
2023-08-11 42.46 43.11 42.35 42.75 12.4M
2023-08-10 43.78 44.28 42.63 42.98 19.5M
2023-08-09 44.78 44.82 43.24 43.29 18.2M
2023-08-08 44.48 45.01 44.14 44.91 14.8M
2023-08-07 45.54 45.60 44.24 45.15 17.4M
2023-08-04 46.45 46.65 45.29 45.38 18.3M
2023-08-03 46.13 46.59 45.86 46.19 16.4M
2023-08-02 48.17 48.18 46.33 46.69 24.8M
2023-08-01 49.81 49.83 48.67 49.45 14.7M
2023-07-31 49.78 50.49 49.69 50.45 13.6M
2023-07-28 48.11 49.44 47.98 49.44 17.7M
2023-07-27 49.37 49.42 46.67 46.87 19.6M
2023-07-26 47.18 48.52 47.03 48.28 13.4M
2023-07-25 47.60 48.13 47.24 47.27 9.3M
2023-07-24 47.83 48.05 46.91 47.41 11.8M
2023-07-21 48.39 48.62 47.39 47.93 15.8M
2023-07-20 49.74 50.08 47.59 47.76 26.7M
2023-07-19 50.46 51.33 49.96 50.65 18.4M
2023-07-18 49.85 50.16 49.44 49.86 12.7M
2023-07-17 48.57 49.89 48.20 49.68 13.4M
2023-07-14 49.74 50.43 48.24 48.57 23.5M
2023-07-13 48.02 49.79 47.69 49.63 25.6M
2023-07-12 48.23 48.23 46.85 47.48 22.6M
2023-07-11 45.64 47.30 45.51 47.05 24.4M
2023-07-10 43.69 45.38 43.53 45.37 15.9M
2023-07-07 43.46 44.32 43.40 43.73 9.9M
2023-07-06 44.02 44.20 42.75 43.24 16.1M
2023-07-05 44.74 45.17 44.35 44.96 9.0M
2023-07-03 44.52 45.43 44.52 45.12 7.8M
2023-06-30 44.54 44.69 43.99 44.14 12.1M
2023-06-29 44.20 44.51 43.61 43.79 11.1M
2023-06-28 43.26 44.50 43.06 44.18 12.8M
2023-06-27 42.30 43.47 42.06 43.32 16.9M
2023-06-26 41.86 42.90 41.76 41.90 9.6M
2023-06-23 41.93 42.43 41.51 42.14 13.8M
2023-06-22 42.29 42.80 41.95 42.67 10.9M
2023-06-21 44.30 44.33 42.48 42.66 16.4M
2023-06-20 44.01 44.71 43.41 44.26 10.8M
2023-06-16 44.95 45.00 44.08 44.31 13.0M
2023-06-15 43.53 44.70 43.33 44.54 16.8M
2023-06-14 44.35 44.65 43.15 44.07 20.2M
2023-06-13 43.89 44.41 43.58 44.29 18.6M
2023-06-12 42.76 43.54 42.53 43.28 14.8M
2023-06-09 43.50 43.84 42.44 42.51 16.3M
2023-06-08 42.09 42.74 41.91 42.68 11.5M
2023-06-07 43.30 43.83 42.09 42.25 21.6M
2023-06-06 41.39 42.78 41.03 42.68 15.3M
2023-06-05 41.58 42.23 41.30 42.06 15.4M
2023-06-02 41.71 42.03 40.85 41.62 18.0M
2023-06-01 40.15 41.60 39.81 41.11 14.8M
2023-05-31 39.52 40.49 39.36 40.49 15.1M
2023-05-30 40.07 40.84 39.42 39.81 20.5M
2023-05-26 38.41 39.66 38.38 39.10 19.1M
2023-05-25 39.65 39.67 38.16 38.38 17.9M
2023-05-24 39.13 39.66 38.75 39.46 16.3M
2023-05-23 40.25 41.28 39.70 39.70 23.4M
2023-05-22 38.86 40.76 38.73 40.58 22.9M
2023-05-19 39.12 39.30 38.43 38.70 15.1M
2023-05-18 38.55 39.23 38.33 39.12 16.5M
2023-05-17 37.80 38.70 37.42 38.58 13.6M
2023-05-16 38.12 38.17 37.47 37.62 12.2M
2023-05-15 37.61 38.88 37.47 38.57 11.6M
2023-05-12 38.89 38.96 37.50 37.68 16.6M
2023-05-11 38.84 39.07 38.41 38.86 11.7M
2023-05-10 38.93 39.43 38.44 38.79 19.0M
2023-05-09 37.35 38.28 37.25 38.25 9.0M
2023-05-08 37.44 37.88 36.97 37.82 14.5M
2023-05-05 36.53 37.50 36.40 37.39 18.0M
2023-05-04 35.10 35.90 34.97 35.74 16.0M
2023-05-03 34.97 35.79 34.72 34.76 22.5M
2023-05-02 35.56 35.71 34.84 34.90 15.8M
2023-05-01 35.76 36.08 35.41 35.74 13.7M
2023-04-28 35.52 36.15 34.97 35.92 13.1M
2023-04-27 35.51 36.04 35.24 35.70 13.2M
2023-04-26 36.45 36.49 35.09 35.22 16.8M
2023-04-25 36.91 36.99 35.91 35.91 15.2M
2023-04-24 37.58 37.90 36.58 37.12 13.7M
2023-04-21 37.48 37.76 37.17 37.63 14.7M
2023-04-20 38.01 38.43 37.34 37.39 18.3M
2023-04-19 38.26 39.17 37.94 38.86 13.3M
2023-04-18 39.43 39.49 38.68 38.89 12.4M
2023-04-17 38.42 39.08 38.21 38.97 11.4M
2023-04-14 39.00 39.42 38.32 38.79 14.2M
2023-04-13 38.15 39.52 38.07 39.16 19.6M
2023-04-12 39.62 39.84 37.61 37.65 21.3M
2023-04-11 38.72 39.06 38.35 38.77 14.2M
2023-04-10 37.91 38.53 37.55 38.53 15.0M
2023-04-06 37.69 38.67 37.18 38.57 17.0M
2023-04-05 39.06 39.10 37.60 37.97 19.0M
2023-04-04 39.86 39.99 38.94 39.37 15.2M
2023-04-03 39.78 40.02 38.75 39.58 18.3M
2023-03-31 38.87 40.45 38.59 40.34 26.8M
2023-03-30 39.24 39.39 38.31 38.48 14.7M
2023-03-29 37.86 38.69 37.62 38.59 19.3M
2023-03-28 37.61 37.84 36.96 37.19 14.3M
2023-03-27 38.33 38.75 37.36 37.76 18.4M
2023-03-24 37.38 37.97 37.02 37.73 21.5M
2023-03-23 37.93 39.32 37.19 37.80 33.8M
2023-03-22 40.41 40.45 38.37 38.39 34.0M
2023-03-21 38.83 40.51 38.66 40.34 28.7M
2023-03-20 38.61 38.84 37.65 38.22 21.3M
2023-03-17 39.05 39.37 38.09 38.68 28.0M
2023-03-16 38.53 39.49 37.92 39.24 28.0M
2023-03-15 37.06 38.09 37.01 38.07 38.7M
2023-03-14 38.19 38.48 37.27 37.77 31.6M
2023-03-13 35.60 37.64 34.81 36.98 58.5M
2023-03-10 36.94 37.27 35.27 36.02 60.9M
2023-03-09 39.06 39.60 37.19 37.29 26.8M
2023-03-08 38.91 39.27 38.24 38.91 17.6M
2023-03-07 39.61 40.13 38.95 38.96 26.3M
2023-03-06 40.67 40.98 39.61 39.62 19.5M
2023-03-03 39.34 40.71 39.23 40.46 19.5M
2023-03-02 37.89 39.31 37.62 39.18 21.9M
2023-03-01 39.46 39.68 38.48 38.70 23.4M
2023-02-28 38.99 40.07 38.99 39.62 22.6M
2023-02-27 39.14 39.14 38.36 38.82 19.8M
2023-02-24 38.54 38.95 38.05 38.44 34.3M
2023-02-23 40.83 40.84 38.46 39.66 35.1M
2023-02-22 39.61 40.45 39.18 40.27 26.5M
2023-02-21 40.57 41.26 39.30 39.31 37.1M
2023-02-17 41.67 42.00 40.73 41.86 46.1M
2023-02-16 42.25 43.76 41.72 42.02 41.6M
2023-02-15 41.03 43.24 40.97 43.22 35.2M
2023-02-14 39.36 40.99 38.85 40.82 33.7M
2023-02-13 39.28 40.14 38.57 39.82 20.5M
2023-02-10 39.72 40.24 38.73 39.15 32.6M
2023-02-09 42.54 42.68 40.23 40.50 25.6M
2023-02-08 42.73 43.55 41.72 41.74 24.6M
2023-02-07 42.28 43.18 41.30 42.98 39.3M
2023-02-06 42.20 42.87 41.84 42.24 27.5M
2023-02-03 42.42 44.63 42.10 42.85 45.7M
2023-02-02 43.34 45.46 43.10 44.41 56.1M
2023-02-01 40.10 42.06 39.24 41.69 37.6M
2023-01-31 38.69 40.10 38.69 39.93 21.5M
2023-01-30 39.70 40.08 38.46 38.51 26.8M
2023-01-27 38.02 40.69 37.92 40.39 37.7M
2023-01-26 38.80 39.17 37.32 38.27 23.5M
2023-01-25 36.42 37.58 35.68 37.51 24.7M
2023-01-24 37.60 38.61 37.27 37.48 22.1M
2023-01-23 36.68 38.10 36.32 38.08 25.0M
2023-01-20 35.33 36.62 34.81 36.50 25.1M
2023-01-19 35.30 35.61 34.44 34.79 24.4M
2023-01-18 37.59 38.01 35.93 35.95 29.3M
2023-01-17 36.22 37.12 35.47 37.04 19.3M
2023-01-13 34.66 36.02 34.61 35.99 26.4M
2023-01-12 34.90 35.50 33.38 35.49 26.6M
2023-01-11 33.93 34.76 33.46 34.76 22.8M
2023-01-10 32.64 33.64 32.59 33.62 19.0M
2023-01-09 32.43 33.45 32.02 32.81 25.8M
2023-01-06 30.93 31.68 30.05 31.37 24.6M
2023-01-05 31.39 31.43 30.55 31.02 15.7M
2023-01-04 30.89 31.94 30.57 31.78 24.0M
2023-01-03 31.84 32.15 30.02 30.46 24.8M