Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Innovation ETF (NY: ARKK )

45.45 +0.49 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 122.45 122.45 122.45 5,180,973 -2.57(-2.05%)
Dec 30, 2020 123.72 125.46 123.50 125.02 5,180,973 +2.73(+2.24%)
Dec 29, 2020 126.42 126.58 118.83 122.28 11,108,092 -3.38(-2.69%)
Dec 28, 2020 131.23 131.52 125.59 125.66 9,780,586 -3.13(-2.43%)
Dec 24, 2020 131.32 131.74 128.20 128.79 4,171,122 -1.87(-1.43%)
Dec 23, 2020 132.65 132.71 128.58 130.66 7,434,114 -0.09(-0.07%)
Dec 22, 2020 130.12 131.41 128.44 130.75 7,678,841 +3.59(+2.82%)
Dec 21, 2020 122.92 128.77 122.23 127.16 7,173,788 +3.91(+3.17%)
Dec 18, 2020 123.50 124.11 121.93 123.24 4,343,516 +1.19(+0.98%)
Dec 17, 2020 121.35 122.51 120.81 122.05 3,976,648 +2.05(+1.71%)
Dec 16, 2020 120.73 121.14 118.62 120.00 3,331,461 -0.34(-0.28%)
Dec 15, 2020 122.42 122.42 119.31 120.34 4,521,041 +0.05(+0.04%)
Dec 14, 2020 122.07 123.58 120.24 120.29 4,816,556 +0.37(+0.31%)
Dec 11, 2020 120.96 121.83 117.80 119.92 5,444,604 -1.29(-1.06%)
Dec 10, 2020 114.00 121.33 113.97 121.21 5,249,319 +5.05(+4.35%)
Dec 09, 2020 119.93 121.53 114.97 116.16 8,091,046 -2.12(-1.79%)
Dec 08, 2020 117.41 118.99 116.32 118.28 4,481,842 +1.44(+1.24%)
Dec 07, 2020 115.22 118.13 114.51 116.83 4,574,398 +3.38(+2.98%)
Dec 04, 2020 112.15 113.62 111.10 113.45 3,495,801 +2.82(+2.55%)
Dec 03, 2020 109.90 111.87 109.35 110.64 3,055,228 +1.88(+1.73%)
Dec 02, 2020 107.91 108.89 106.11 108.76 2,551,819 -0.41(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.