BMO ARK Innovation Fund (NEO:ARKK)
Canada
· Delayed Price · Currency is CAD 18.27
+0.12 (0.66%)
Apr 17, 2025, 4:00 PM EDT
NEO:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | - | - |
| Feb 28, 2025 | 22.38 | 23.46 | 22.38 | 23.46 | - | 2.27% | 3,740 |
| Feb 27, 2025 | 24.22 | 24.22 | 22.94 | 22.94 | - | -2.63% | 5,516 |
| Feb 26, 2025 | 23.74 | 24.00 | 23.35 | 23.56 | - | 1.42% | 12,226 |
| Feb 25, 2025 | 24.00 | 24.01 | 22.90 | 23.23 | - | -5.11% | 17,435 |
| Feb 24, 2025 | 25.03 | 25.03 | 24.07 | 24.48 | - | -1.61% | 12,550 |
| Feb 21, 2025 | 26.20 | 26.20 | 24.85 | 24.88 | - | -5.36% | 26,010 |
| Feb 20, 2025 | 27.07 | 27.07 | 25.88 | 26.29 | - | -3.10% | 17,901 |
| Feb 19, 2025 | 27.62 | 27.62 | 27.13 | 27.13 | - | -0.80% | 11,432 |
| Feb 18, 2025 | 28.27 | 28.27 | 27.25 | 27.35 | - | -1.23% | 11,636 |
| Feb 14, 2025 | 27.40 | 27.70 | 27.15 | 27.69 | - | 3.32% | 3,934 |
| Feb 13, 2025 | 26.42 | 26.85 | 26.42 | 26.80 | - | 2.92% | 10,697 |
| Feb 12, 2025 | 25.83 | 26.10 | 25.83 | 26.04 | - | 2.24% | 3,623 |
| Feb 11, 2025 | 25.85 | 25.92 | 25.46 | 25.47 | - | -2.53% | 9,140 |
| Feb 10, 2025 | 26.51 | 26.51 | 26.13 | 26.13 | - | 0.11% | 6,179 |