Ark Invest Ucits Icav Innovation Ucits ETF

(ARKK)
Sector: n/a
$4.69
$-0.37 -7.34
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $4.82 $4.84 $4.64 $4.69 20,404
02/04/2025 $4.98 $5.07 $4.82 $5.06 51,568
01/04/2025 $4.98 $5.01 $4.91 $5.01 3,153
31/03/2025 $4.97 $4.97 $4.74 $4.85 27,911
28/03/2025 $5.26 $5.26 $5.03 $5.04 8,521
27/03/2025 $5.39 $5.39 $5.31 $5.32 10,393
26/03/2025 $5.58 $5.64 $5.38 $5.38 7,056
25/03/2025 $5.58 $5.63 $5.54 $5.55 17,278
24/03/2025 $5.44 $5.58 $5.43 $5.57 19,600
21/03/2025 $5.20 $5.30 $5.10 $5.25 5,957
20/03/2025 $5.29 $5.29 $5.14 $5.18 13,271
19/03/2025 $4.95 $5.16 $4.95 $5.15 3,993
18/03/2025 $5.19 $5.19 $5.00 $5.02 44,224
17/03/2025 $5.04 $5.11 $5.04 $5.09 6,434
14/03/2025 $4.99 $5.10 $4.95 $5.05 19,751
13/03/2025 $5.07 $5.07 $4.92 $4.92 2,219
12/03/2025 $5.03 $5.19 $5.03 $5.14 28,861
11/03/2025 $5.00 $5.06 $4.92 $4.97 17,599
10/03/2025 $5.33 $5.33 $5.04 $5.06 22,415
07/03/2025 $5.42 $5.42 $5.22 $5.22 75,018
06/03/2025 $5.60 $5.61 $5.55 $5.57 5,216
05/03/2025 $5.57 $5.63 $5.48 $5.49 10,001
04/03/2025 $5.52 $5.52 $5.22 $5.25 7,766
03/03/2025 $5.87 $5.92 $5.74 $5.74 23,420
28/02/2025 $5.66 $5.76 $5.50 $5.70 63,131
27/02/2025 $5.95 $5.98 $5.81 $5.91 3,121
26/02/2025 $5.80 $6.00 $5.80 $6.00 19,958
25/02/2025 $6.02 $6.02 $5.73 $5.76 18,085
24/02/2025 $6.27 $6.30 $5.97 $6.09 18,626
21/02/2025 $6.62 $6.64 $6.43 $6.43 18,088
20/02/2025 $6.77 $6.78 $6.48 $6.52 19,807
19/02/2025 $6.86 $6.88 $6.80 $6.86 9,875
18/02/2025 $6.97 $7.00 $6.87 $6.90 49,770
17/02/2025 $6.95 $6.96 $6.83 $6.89 6,225
14/02/2025 $6.81 $6.89 $6.73 $6.85 12,872
13/02/2025 $6.53 $6.63 $6.43 $6.58 3,397
12/02/2025 $6.38 $6.43 $6.21 $6.37 27,684
11/02/2025 $6.50 $6.50 $6.37 $6.37 13,242
10/02/2025 $6.57 $6.57 $6.49 $6.52 10,555
07/02/2025 $6.54 $6.59 $6.46 $6.47 10,640
06/02/2025 $6.66 $6.66 $6.46 $6.53 23,289
05/02/2025 $6.38 $6.54 $6.38 $6.53 18,583
04/02/2025 $6.46 $6.51 $6.39 $6.49 17,429
03/02/2025 $6.12 $6.36 $6.09 $6.34 31,888
31/01/2025 $6.60 $6.64 $6.49 $6.59 34,709
30/01/2025 $6.38 $6.54 $6.37 $6.43 16,078
29/01/2025 $6.43 $6.43 $6.32 $6.33 15,172
28/01/2025 $6.28 $6.34 $6.16 $6.27 15,757
27/01/2025 $6.20 $6.34 $6.00 $6.21 39,612
24/01/2025 $6.48 $6.51 $6.37 $6.50 18,217
23/01/2025 $6.38 $6.38 $6.24 $6.35 24,349
22/01/2025 $6.31 $6.40 $6.28 $6.32 26,768
21/01/2025 $6.14 $6.25 $6.07 $6.25 61,816
20/01/2025 $6.15 $6.20 $5.59 $6.16 22,464
17/01/2025 $6.03 $6.14 $6.02 $6.12 6,840
16/01/2025 $5.97 $6.07 $5.95 $5.98 44,769
15/01/2025 $5.82 $6.07 $5.72 $5.98 9,230
14/01/2025 $5.90 $5.93 $5.79 $5.80 27,655
13/01/2025 $5.87 $5.87 $5.68 $5.69 8,530
10/01/2025 $6.04 $6.05 $5.76 $5.83 22,674
09/01/2025 $6.05 $6.07 $5.96 $6.04 5,582
08/01/2025 $6.06 $6.08 $5.98 $5.99 4,242
07/01/2025 $6.33 $6.37 $6.07 $6.16 23,856
06/01/2025 $6.21 $6.36 $6.10 $6.36 12,960
03/01/2025 $5.94 $6.01 $5.82 $6.01 10,114
02/01/2025 $5.89 $5.93 $5.76 $5.88 11,482
01/01/2025 $5.92 $5.95 $5.81 $5.92 1,157
31/12/2024 $5.92 $5.95 $5.81 $5.92 1,157
30/12/2024 $6.05 $6.05 $5.81 $5.86 11,264
27/12/2024 $6.11 $6.23 $5.98 $6.04 12,840
26/12/2024 $5.99 $6.09 $5.99 $6.04 616
25/12/2024 $5.99 $6.09 $5.99 $6.04 616
24/12/2024 $5.99 $6.09 $5.99 $6.04 616
23/12/2024 $6.16 $6.16 $5.94 $6.01 5,677
20/12/2024 $5.93 $6.07 $5.59 $6.05 16,847
19/12/2024 $6.00 $6.09 $5.90 $5.97 36,769
18/12/2024 $6.44 $6.44 $6.32 $6.36 84,105
17/12/2024 $6.47 $6.47 $6.30 $6.37 5,556
16/12/2024 $6.37 $6.40 $5.95 $6.40 93,148
13/12/2024 $6.27 $6.31 $6.15 $6.19 12,614
12/12/2024 $6.41 $6.41 $6.28 $6.31 14,043
11/12/2024 $6.33 $6.35 $5.95 $6.32 10,045
10/12/2024 $6.40 $6.41 $6.30 $6.32 15,031
09/12/2024 $6.54 $6.57 $6.30 $6.35 32,275
06/12/2024 $6.30 $6.43 $6.20 $6.42 16,681
05/12/2024 $6.39 $6.39 $6.27 $6.30 17,149
04/12/2024 $6.10 $6.29 $6.09 $6.26 13,763
03/12/2024 $6.21 $6.21 $6.07 $6.12 23,032
02/12/2024 $6.10 $6.17 $6.02 $6.13 16,145
29/11/2024 $6.00 $6.06 $5.96 $6.02 6,162
28/11/2024 $5.98 $6.00 $5.89 $5.96 4,039
27/11/2024 $5.91 $5.94 $5.81 $5.87 10,350
26/11/2024 $5.93 $5.93 $5.84 $5.87 10,350
25/11/2024 $5.92 $6.00 $5.83 $6.00 97,794
22/11/2024 $5.67 $5.77 $5.64 $5.68 2,917
21/11/2024 $5.75 $5.78 $5.58 $5.68 5,320
20/11/2024 $5.76 $5.81 $5.61 $5.63 6,289
19/11/2024 $5.63 $5.72 $5.55 $5.69 18,552
18/11/2024 $5.65 $5.67 $5.54 $5.62 11,030
15/11/2024 $5.58 $5.59 $5.46 $5.68 5,090
14/11/2024 $5.85 $5.86 $5.66 $5.68 7,714
13/11/2024 $5.84 $6.03 $5.80 $5.95 11,575
12/11/2024 $6.01 $6.08 $5.76 $5.93 76,835
11/11/2024 $5.79 $6.03 $5.70 $6.00 90,447
08/11/2024 $5.50 $5.54 $5.42 $5.52 2,864
07/11/2024 $5.42 $5.49 $5.37 $5.48 15,633
06/11/2024 $5.31 $5.47 $5.22 $5.31 144,113
05/11/2024 $4.96 $4.99 $4.89 $4.99 23,528
04/11/2024 $4.85 $4.89 $4.81 $4.87 8,309
01/11/2024 $4.80 $4.86 $4.78 $4.86 1,384
31/10/2024 $4.90 $4.95 $4.78 $4.80 30,852
30/10/2024 $5.07 $5.10 $5.00 $5.07 3,498
29/10/2024 $5.06 $5.07 $5.00 $5.02 2,268
28/10/2024 $5.01 $5.07 $4.97 $5.04 1,386
25/10/2024 $4.94 $5.01 $4.90 $4.98 6,410
24/10/2024 $4.89 $4.92 $4.83 $4.87 20,838
23/10/2024 $4.91 $4.95 $4.85 $4.87 722
22/10/2024 $4.96 $4.97 $4.92 $4.92 3,210
21/10/2024 $5.02 $5.05 $4.93 $4.93 3,483
18/10/2024 $4.97 $5.01 $4.95 $5.00 2,549
17/10/2024 $5.03 $5.03 $4.92 $4.94 8,147
16/10/2024 $4.97 $5.01 $4.93 $4.99 3,489
15/10/2024 $4.96 $5.01 $4.87 $4.95 1,106
14/10/2024 $4.90 $4.94 $4.87 $4.93 2,646
11/10/2024 $4.80 $4.85 $4.77 $4.85 3,976
10/10/2024 $4.82 $4.84 $4.78 $4.81 1,894
09/10/2024 $4.85 $4.88 $4.82 $4.87 2,135
08/10/2024 $4.77 $4.84 $4.74 $4.82 2,726
07/10/2024 $4.85 $4.85 $4.78 $4.79 24,774
04/10/2024 $4.71 $4.82 $4.70 $4.76 2,226