BMO ARK Innovation Fund (NEO:ARKK)
Canada · Delayed Price · Currency is CAD 28.45
-0.23 (-0.80%)
At close: Jul 7, 2025
NEO:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 28.68 | 28.68 | 28.18 | 28.45 | 28.45 | -0.80% | 17,996 |
| Jul 4, 2025 | 28.86 | 28.86 | 28.47 | 28.68 | 28.68 | 1.06% | 8,043 |
| Jul 3, 2025 | 28.74 | 28.80 | 28.38 | 28.38 | 28.38 | -0.25% | 17,741 |
| Jul 2, 2025 | 28.20 | 28.59 | 27.79 | 28.45 | 28.45 | 0.28% | 8,664 |
| Jun 30, 2025 | 28.23 | 28.60 | 28.23 | 28.37 | 28.37 | 1.32% | 13,007 |
| Jun 27, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.20% | 23,145 |
| Jun 26, 2025 | 28.45 | 28.64 | 28.29 | 28.63 | 28.63 | 1.67% | 12,314 |
| Jun 25, 2025 | 29.00 | 29.01 | 28.08 | 28.16 | 28.16 | -0.81% | 18,274 |
| Jun 24, 2025 | 28.41 | 28.50 | 28.08 | 28.39 | 28.39 | 1.61% | 14,918 |
| Jun 23, 2025 | 27.69 | 28.30 | 27.29 | 27.94 | 27.94 | 1.64% | 22,130 |
| Jun 20, 2025 | 27.99 | 27.99 | 27.20 | 27.49 | 27.49 | 1.25% | 23,011 |
| Jun 19, 2025 | 27.22 | 27.22 | 26.93 | 27.15 | 27.15 | 0.11% | 6,346 |
| Jun 18, 2025 | 25.95 | 27.12 | 25.95 | 27.12 | 27.12 | 5.53% | 21,297 |
| Jun 17, 2025 | 26.34 | 26.34 | 25.62 | 25.70 | 25.70 | -1.27% | 9,357 |
| Jun 16, 2025 | 25.70 | 26.18 | 25.64 | 26.03 | 26.03 | 4.08% | 21,747 |
| Jun 13, 2025 | 24.25 | 25.15 | 24.25 | 25.01 | 25.01 | 0.48% | 10,861 |
| Jun 12, 2025 | 25.54 | 25.99 | 24.85 | 24.89 | 24.89 | -3.26% | 42,217 |
| Jun 11, 2025 | 25.76 | 25.98 | 25.45 | 25.73 | 25.73 | 1.54% | 61,419 |
| Jun 10, 2025 | 25.18 | 25.45 | 25.18 | 25.34 | 25.34 | 0.64% | 30,616 |
| Jun 9, 2025 | 25.00 | 25.21 | 24.76 | 25.18 | 25.18 | 5.89% | 15,373 |
| Jun 6, 2025 | 23.42 | 23.95 | 23.40 | 23.78 | 23.78 | 4.53% | 36,354 |
| Jun 5, 2025 | 23.54 | 23.65 | 22.50 | 22.75 | 22.75 | -2.82% | 33,000 |
| Jun 4, 2025 | 23.50 | 23.50 | 23.34 | 23.41 | 23.41 | -0.13% | 6,529 |
| Jun 3, 2025 | 23.17 | 23.60 | 23.17 | 23.44 | 23.44 | 1.60% | 13,866 |
| Jun 2, 2025 | 22.53 | 23.10 | 22.53 | 23.07 | 23.07 | 2.90% | 10,015 |
| May 30, 2025 | 22.95 | 22.95 | 22.40 | 22.42 | 22.42 | -2.27% | 2,674 |
| May 29, 2025 | 23.18 | 23.18 | 22.93 | 22.94 | 22.94 | -1.12% | 9,629 |
| May 28, 2025 | 23.46 | 23.62 | 23.17 | 23.20 | 23.20 | -1.49% | 10,036 |
| May 27, 2025 | 22.98 | 23.56 | 22.98 | 23.55 | 23.55 | 2.17% | 20,916 |
| May 26, 2025 | 22.57 | 23.05 | 21.89 | 23.05 | 23.05 | 2.08% | 4,365 |
| May 23, 2025 | 22.48 | 22.66 | 22.46 | 22.58 | 22.58 | -1.10% | 10,074 |
| May 22, 2025 | 22.62 | 23.25 | 22.62 | 22.83 | 22.83 | 0.71% | 34,263 |
| May 21, 2025 | 23.29 | 23.35 | 22.54 | 22.67 | 22.67 | -3.37% | 40,556 |
| May 20, 2025 | 23.45 | 23.63 | 23.34 | 23.46 | 23.46 | -1.68% | 18,757 |
| May 16, 2025 | 23.30 | 23.86 | 23.30 | 23.86 | 23.86 | 2.71% | 16,202 |
| May 15, 2025 | 23.15 | 23.32 | 22.83 | 23.23 | 23.23 | -1.32% | 3,237 |
| May 14, 2025 | 23.52 | 23.85 | 23.37 | 23.54 | 23.54 | 0.13% | 11,197 |
| May 13, 2025 | 22.55 | 23.52 | 22.55 | 23.51 | 23.51 | 6.04% | 23,619 |
| May 12, 2025 | 22.16 | 22.40 | 22.13 | 22.17 | 22.17 | 5.52% | 28,586 |
| May 9, 2025 | 21.12 | 21.50 | 20.96 | 21.01 | 21.01 | 0.05% | 14,068 |
| May 8, 2025 | 20.16 | 21.22 | 20.16 | 21.00 | 21.00 | 4.63% | 19,889 |
| May 7, 2025 | 19.69 | 20.07 | 19.69 | 20.07 | 20.07 | 1.83% | 24,597 |
| May 6, 2025 | 19.75 | 19.90 | 19.63 | 19.71 | 19.71 | -3.67% | 21,301 |
| May 5, 2025 | 20.48 | 20.62 | 20.44 | 20.46 | 20.46 | -3.31% | 5,933 |
| May 2, 2025 | 20.52 | 21.16 | 20.52 | 21.16 | 21.16 | 3.17% | 4,072 |
| May 1, 2025 | 20.95 | 21.00 | 20.50 | 20.51 | 20.51 | 0.20% | 71,945 |
| Apr 30, 2025 | 19.91 | 20.47 | 19.91 | 20.47 | 20.47 | -1.68% | 5,185 |
| Apr 29, 2025 | 20.64 | 20.84 | 20.62 | 20.82 | 20.82 | 0.63% | 6,298 |
| Apr 28, 2025 | 20.99 | 21.03 | 20.33 | 20.69 | 20.69 | -0.10% | 14,083 |
| Apr 25, 2025 | 20.40 | 20.73 | 20.23 | 20.71 | 20.71 | 2.78% | 26,270 |