BMO ARK Innovation Fund (NEO:ARKK)
Canada
· Delayed Price · Currency is CAD 21.02
+0.03 (0.14%)
May 9, 2025, 9:30 AM EDT
NEO:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.55 | 23.52 | 22.55 | 23.50 | - | 6.00% | 23,619 |
| May 12, 2025 | 22.16 | 22.40 | 22.13 | 22.17 | - | 5.47% | 28,586 |
| May 9, 2025 | 21.12 | 21.50 | 20.96 | 21.02 | - | 0.14% | 14,068 |
| May 8, 2025 | 20.16 | 21.22 | 20.16 | 20.99 | - | 4.64% | 19,889 |
| May 7, 2025 | 19.69 | 20.07 | 19.69 | 20.06 | - | 1.83% | 23,610 |
| May 6, 2025 | 19.75 | 19.90 | 19.63 | 19.70 | - | -3.67% | 21,301 |
| May 5, 2025 | 20.48 | 20.62 | 20.44 | 20.45 | - | -1.87% | 5,933 |
| May 2, 2025 | 20.52 | 21.16 | 20.52 | 20.84 | - | 1.61% | 4,072 |
| May 1, 2025 | 20.95 | 21.00 | 20.50 | 20.51 | - | 0.05% | 71,945 |
| Apr 30, 2025 | 19.91 | 20.50 | 19.91 | 20.50 | - | -1.54% | 5,185 |
| Apr 29, 2025 | 20.64 | 20.84 | 20.62 | 20.82 | - | 0.63% | 6,298 |
| Apr 28, 2025 | 20.99 | 21.03 | 20.33 | 20.69 | - | 2.27% | 14,083 |
| Apr 25, 2025 | 20.40 | 20.58 | 20.23 | 20.23 | - | - | 1,307 |
| Apr 24, 2025 | 19.88 | 20.23 | 19.85 | 20.23 | - | 3.90% | 35,565 |
| Apr 23, 2025 | 19.80 | 20.05 | 19.47 | 19.47 | - | 4.56% | 22,165 |
| Apr 22, 2025 | 18.01 | 18.80 | 18.01 | 18.62 | - | 3.79% | 5,953 |
| Apr 21, 2025 | 18.16 | 18.16 | 17.71 | 17.94 | - | -1.81% | 11,555 |
| Apr 17, 2025 | 18.37 | 18.37 | 18.25 | 18.27 | - | 0.66% | 518 |
| Apr 16, 2025 | 18.54 | 18.68 | 17.90 | 18.15 | - | -4.57% | 15,204 |
| Apr 15, 2025 | 19.05 | 19.05 | 18.82 | 19.02 | - | 1.82% | 26,909 |
| Apr 14, 2025 | 18.97 | 19.00 | 18.54 | 18.68 | - | - | 23,418,269 |
| Apr 11, 2025 | 18.20 | 18.68 | 17.88 | 18.68 | - | 11.12% | 10,119 |
| Apr 10, 2025 | 18.99 | 18.99 | 16.81 | 16.81 | - | - | 5,601 |
| Apr 9, 2025 | 17.02 | 19.59 | 16.81 | 16.81 | - | - | 14,390 |
| Apr 8, 2025 | 18.53 | 18.53 | 16.76 | 16.81 | - | -4.00% | 9,565 |
| Apr 7, 2025 | 16.20 | 17.61 | 16.10 | 17.51 | - | 0.98% | 16,100 |
| Apr 4, 2025 | 17.99 | 17.99 | 16.77 | 17.34 | - | -6.32% | 15,429 |
| Apr 3, 2025 | 18.99 | 18.99 | 18.40 | 18.51 | - | -9.66% | 11,266 |
| Apr 2, 2025 | 19.50 | 20.49 | 19.50 | 20.49 | - | 2.91% | 1,469 |
| Apr 1, 2025 | 20.03 | 20.24 | 19.81 | 19.91 | - | -0.10% | 3,176 |
| Mar 31, 2025 | 19.40 | 19.93 | 19.20 | 19.93 | - | -1.68% | 20,784 |
| Mar 28, 2025 | 20.91 | 20.95 | 20.20 | 20.27 | - | -4.25% | 17,698 |
| Mar 27, 2025 | 21.16 | 21.48 | 21.16 | 21.17 | - | -1.21% | 10,089 |
| Mar 26, 2025 | 22.34 | 22.34 | 21.35 | 21.43 | - | -4.63% | 6,509 |
| Mar 25, 2025 | 22.51 | 22.51 | 22.30 | 22.47 | - | -0.58% | 3,114 |
| Mar 24, 2025 | 21.91 | 22.60 | 21.91 | 22.60 | - | 5.07% | 7,591 |
| Mar 21, 2025 | 20.95 | 21.51 | 20.95 | 21.51 | - | 3.21% | 1,933 |
| Mar 20, 2025 | 20.87 | 20.98 | 20.80 | 20.84 | - | -0.10% | 6,511 |
| Mar 19, 2025 | 20.50 | 21.06 | 20.50 | 20.86 | - | 3.88% | 2,992 |
| Mar 18, 2025 | 20.50 | 20.50 | 20.00 | 20.08 | - | -3.42% | 5,040 |
| Mar 17, 2025 | 20.30 | 21.00 | 20.30 | 20.79 | - | 1.12% | 13,245 |
| Mar 14, 2025 | 20.35 | 20.63 | 20.10 | 20.56 | - | 3.79% | 7,617 |
| Mar 13, 2025 | 20.41 | 20.70 | 19.80 | 19.81 | - | -4.30% | 10,713 |
| Mar 12, 2025 | 21.18 | 21.18 | 20.55 | 20.70 | - | 2.83% | 9,267 |
| Mar 11, 2025 | 19.79 | 20.52 | 19.79 | 20.13 | - | 0.75% | 24,480 |
| Mar 10, 2025 | 20.62 | 20.64 | 19.83 | 19.98 | - | -8.77% | 24,157 |
| Mar 7, 2025 | 21.90 | 21.94 | 20.87 | 21.90 | - | 0.92% | 367,433 |
| Mar 6, 2025 | 21.31 | 22.56 | 21.31 | 21.70 | - | -5.03% | 7,941 |
| Mar 5, 2025 | 22.79 | 22.85 | 22.72 | 22.85 | - | -2.60% | 7,124 |
| Mar 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | - | - |