Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ark Innovation ETF (NY: ARKK )

54.07 +1.38 (+2.62%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	20.31	20.46	20.31	20.46	854	+0.20(+1.00%)
Sep 29, 2016	20.37	20.39	20.23	20.26	3,869	-0.18(-0.90%)
Sep 28, 2016	20.38	20.44	20.32	20.44	20,630	+0.05(+0.25%)
Sep 27, 2016	20.30	20.39	20.29	20.39	1,928	+0.38(+1.91%)
Sep 26, 2016	20.03	20.03	20.01	20.01	546	-0.16(-0.77%)
Sep 23, 2016	20.21	20.21	20.17	20.17	368	+0.01(+0.04%)
Sep 22, 2016	20.07	20.16	20.07	20.16	1,341	+0.55(+2.82%)
Sep 21, 2016	19.71	19.71	19.61	19.61	2,330	-0.18(-0.93%)
Sep 20, 2016	19.79	19.79	19.79	19.79	1,161	+0.06(+0.33%)
Sep 19, 2016	19.72	19.72	19.72	19.72	109	+0.17(+0.85%)
Sep 15, 2016	19.34	19.56	19.34	19.56	21	+0.44(+2.32%)
Sep 14, 2016	19.12	19.12	19.12	19.12	181	+0.10(+0.55%)
Sep 13, 2016	18.99	19.01	18.99	19.01	750	-0.34(-1.78%)
Sep 09, 2016	19.35	19.36	19.35	19.36	14	-0.28(-1.40%)
Sep 08, 2016	19.63	19.63	19.62	19.63	2,926	+0.00(+0.01%)
Sep 07, 2016	19.61	19.63	19.61	19.63	259	+0.10(+0.51%)
Sep 06, 2016	19.53	19.53	19.53	19.53	168	+0.44(+2.30%)
Sep 02, 2016	19.03	19.09	19.09	19.09	1,409	+0.21(+1.09%)
Sep 01, 2016	18.89	18.89	18.89	18.89	109	-0.13(-0.70%)
Aug 31, 2016	19.25	19.25	19.02	19.02	223	-0.20(-1.06%)
Aug 30, 2016	19.22	19.22	19.22	19.22	195	-0.19(-0.97%)
Aug 29, 2016	19.43	19.43	19.41	19.41	382	+0.14(+0.72%)
Aug 26, 2016	19.27	19.27	19.27	19.27	112	-0.03(-0.15%)
Aug 25, 2016	19.35	19.35	19.30	19.30	819	-0.30(-1.51%)
Aug 24, 2016	19.72	19.72	19.60	19.60	690	-0.03(-0.13%)
Aug 23, 2016	19.70	19.70	19.62	19.62	2,513	+0.09(+0.48%)
Aug 22, 2016	19.49	19.53	19.49	19.53	1,328	+0.08(+0.41%)
Aug 19, 2016	19.45	19.45	19.45	19.45	108	-0.13(-0.68%)
Aug 18, 2016	19.58	19.58	19.58	19.58	447	+0.06(+0.29%)
Aug 17, 2016	19.53	19.53	19.53	19.53	143	-0.15(-0.78%)
Aug 16, 2016	19.76	19.76	19.65	19.68	2,645	+0.14(+0.71%)
Aug 12, 2016	19.54	19.54	19.54	19.54	4	+0.07(+0.36%)
Aug 11, 2016	19.47	19.47	19.47	19.47	108	+0.16(+0.83%)
Aug 10, 2016	19.32	19.33	19.31	19.31	16,620	+0.03(+0.15%)
Aug 09, 2016	19.28	19.28	19.28	19.28	122	-0.00(-0.00%)
Aug 08, 2016	19.29	19.29	19.28	19.28	764	+0.06(+0.33%)
Aug 05, 2016	19.22	19.22	19.22	19.22	108	+0.14(+0.74%)
Aug 04, 2016	19.14	19.14	19.08	19.08	216	+0.23(+1.22%)
Aug 03, 2016	18.85	18.85	18.85	18.85	110	+0.20(+1.07%)
Aug 02, 2016	18.59	18.65	18.59	18.65	731	-0.39(-2.03%)
Aug 01, 2016	19.11	19.11	19.03	19.03	1,351	+0.04(+0.20%)
Jul 29, 2016	18.99	19.00	18.99	19.00	547	-0.10(-0.53%)
Jul 28, 2016	19.10	19.10	19.10	19.10	162	+0.17(+0.89%)
Jul 27, 2016	18.86	18.93	18.86	18.93	541	+0.16(+0.87%)
Jul 26, 2016	18.77	18.77	18.77	18.77	109	+0.20(+1.07%)
Jul 25, 2016	18.54	18.57	18.54	18.57	856	-0.01(-0.05%)
Jul 22, 2016	18.58	18.58	18.58	18.58	126	-0.23(-1.20%)
Jul 21, 2016	18.77	18.80	18.77	18.80	639	-0.03(-0.18%)
Jul 20, 2016	18.73	18.84	18.73	18.84	256	+0.30(+1.62%)
Jul 19, 2016	18.53	18.53	18.53	18.53	113	-0.35(-1.87%)
Jul 18, 2016	18.89	18.89	18.89	18.89	330	+0.16(+0.87%)
Jul 15, 2016	18.71	18.72	18.66	18.72	1,131	+0.01(+0.05%)
Jul 14, 2016	18.71	18.71	18.71	18.71	108	-0.18(-0.95%)
Jul 13, 2016	19.02	19.02	18.89	18.89	541	+0.02(+0.10%)
Jul 12, 2016	18.82	18.88	18.82	18.88	758	+0.32(+1.74%)
Jul 11, 2016	18.62	18.64	18.55	18.55	2,341	+0.07(+0.40%)
Jul 08, 2016	18.48	18.48	18.48	18.48	184	+0.38(+2.09%)
Jul 07, 2016	18.10	18.10	18.10	18.10	114	+0.40(+2.24%)
Jul 06, 2016	17.92	17.92	17.70	17.70	1,463	-0.05(-0.30%)
Jul 05, 2016	17.72	17.81	17.72	17.76	777	-0.19(-1.04%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ark Innovation ETF (NY: ARKK )

Historical Prices