BMO ARK Innovation Fund (NEO:ARKK)
Canada
· Delayed Price · Currency is CAD 23.41
-0.02 (-0.09%)
Jun 4, 2025, 9:30 AM EDT
NEO:ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.42 | 23.95 | 23.40 | 23.79 | - | 4.62% | 36,354 |
| Jun 5, 2025 | 23.54 | 23.65 | 22.50 | 22.74 | - | -2.86% | 33,000 |
| Jun 4, 2025 | 23.50 | 23.50 | 23.34 | 23.41 | - | -0.09% | 6,529 |
| Jun 3, 2025 | 23.17 | 23.60 | 23.17 | 23.43 | - | 1.65% | 13,866 |
| Jun 2, 2025 | 22.53 | 23.10 | 22.53 | 23.05 | - | 1.41% | 10,015 |
| May 30, 2025 | 22.95 | 22.95 | 22.40 | 22.73 | - | -0.92% | 2,674 |
| May 29, 2025 | 23.18 | 23.18 | 22.93 | 22.94 | - | -1.08% | 9,629 |
| May 28, 2025 | 23.46 | 23.62 | 23.17 | 23.19 | - | -1.53% | 10,036 |
| May 27, 2025 | 22.98 | 23.56 | 22.98 | 23.55 | - | 2.12% | 20,916 |
| May 26, 2025 | 22.57 | 23.06 | 21.89 | 23.06 | - | 2.17% | 4,365 |
| May 23, 2025 | 22.48 | 22.66 | 22.46 | 22.57 | - | -1.14% | 10,074 |
| May 22, 2025 | 22.62 | 23.25 | 22.62 | 22.83 | - | 0.71% | 34,263 |
| May 21, 2025 | 23.29 | 23.35 | 22.54 | 22.67 | - | -3.37% | 40,556 |
| May 20, 2025 | 23.45 | 23.63 | 23.34 | 23.46 | - | -1.64% | 18,757 |
| May 16, 2025 | 23.30 | 23.86 | 23.30 | 23.85 | - | 2.98% | 16,202 |
| May 15, 2025 | 23.15 | 23.32 | 22.83 | 23.16 | - | -1.61% | 3,237 |
| May 14, 2025 | 23.52 | 23.85 | 23.37 | 23.54 | - | 0.17% | 11,197 |
| 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 |