Skip to main content

Ark Fintech Innovation ETF (NY: ARKF )

30.87 -1.19 (-3.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 28.25 28.36 27.48 27.58 640,390 -0.73(-2.58%)
Dec 28, 2023 28.17 28.43 28.10 28.31 719,461 -0.03(-0.11%)
Dec 27, 2023 27.91 28.39 27.91 28.34 771,529 +0.51(+1.83%)
Dec 26, 2023 27.68 27.96 27.60 27.83 671,800 +0.15(+0.54%)
Dec 22, 2023 27.55 27.80 27.41 27.68 688,732 +0.31(+1.13%)
Dec 21, 2023 27.25 27.44 27.01 27.37 825,253 +0.53(+1.97%)
Dec 20, 2023 27.51 27.83 26.81 26.84 1,070,234 -0.74(-2.68%)
Dec 19, 2023 27.00 27.60 26.95 27.58 894,822 +0.76(+2.83%)
Dec 18, 2023 26.27 26.95 26.13 26.82 956,548 +0.51(+1.94%)
Dec 15, 2023 26.57 26.63 26.12 26.31 819,974 -0.32(-1.20%)
Dec 14, 2023 26.41 26.81 26.25 26.63 944,657 +0.66(+2.54%)
Dec 13, 2023 25.20 26.00 24.89 25.97 762,860 +0.76(+3.01%)
Dec 12, 2023 25.10 25.23 24.85 25.21 393,712 +0.08(+0.32%)
Dec 11, 2023 24.99 25.17 24.81 25.13 1,109,329 -0.06(-0.24%)
Dec 08, 2023 24.53 25.20 24.51 25.19 437,417 +0.59(+2.40%)
Dec 07, 2023 24.37 24.69 24.27 24.60 420,452 +0.10(+0.41%)
Dec 06, 2023 24.97 25.11 24.48 24.50 570,542 -0.26(-1.05%)
Dec 05, 2023 24.53 24.94 24.46 24.76 472,975 +0.04(+0.16%)
Dec 04, 2023 24.60 24.89 24.37 24.72 1,522,996 +0.08(+0.32%)
Dec 01, 2023 23.69 24.66 23.68 24.64 660,295 +1.13(+4.81%)
Nov 30, 2023 23.79 23.80 23.27 23.51 464,987 -0.24(-1.01%)
Nov 29, 2023 23.81 24.04 23.68 23.75 558,988 +0.24(+1.02%)
Nov 28, 2023 22.99 23.56 22.87 23.51 674,253 +0.51(+2.22%)
Nov 27, 2023 22.50 23.10 22.50 23.00 708,631 +0.45(+2.00%)
Nov 24, 2023 22.25 22.67 22.25 22.55 222,986 +0.27(+1.21%)
Nov 22, 2023 22.14 22.36 21.96 22.28 319,241 +0.29(+1.32%)
Nov 21, 2023 22.03 22.18 21.80 21.99 296,650 -0.24(-1.08%)
Nov 20, 2023 21.83 22.33 21.83 22.23 383,374 +0.39(+1.79%)
Nov 17, 2023 21.54 21.86 21.46 21.84 246,062 +0.37(+1.72%)
Nov 16, 2023 21.47 21.57 21.20 21.47 262,071 -0.15(-0.69%)
Nov 15, 2023 21.39 21.90 21.36 21.62 522,196 +0.06(+0.28%)
Nov 14, 2023 21.18 21.62 21.18 21.56 560,627 +0.87(+4.20%)
Nov 13, 2023 20.35 20.70 20.24 20.69 296,944 +0.25(+1.22%)
Nov 10, 2023 20.20 20.49 20.14 20.44 419,658 +0.28(+1.39%)
Nov 09, 2023 20.58 20.85 20.08 20.16 423,666 -0.26(-1.27%)
Nov 08, 2023 20.24 20.46 19.95 20.42 1,033,570 +0.06(+0.29%)
Nov 07, 2023 20.02 20.38 19.92 20.36 540,407 +0.43(+2.16%)
Nov 06, 2023 20.16 20.24 19.66 19.93 383,636 -0.19(-0.94%)
Nov 03, 2023 19.73 20.25 19.66 20.12 533,993 +0.69(+3.55%)
Nov 02, 2023 19.06 19.44 19.06 19.43 561,592 +1.25(+6.88%)
Nov 01, 2023 18.11 18.20 17.79 18.18 394,511 +0.12(+0.66%)
Oct 31, 2023 17.71 18.12 17.59 18.06 155,559 +0.42(+2.38%)
Oct 30, 2023 17.62 17.73 17.41 17.64 267,477 +0.25(+1.44%)
Oct 27, 2023 17.86 17.86 17.37 17.39 436,746 -0.26(-1.47%)
Oct 26, 2023 18.00 18.16 17.47 17.65 755,510 -0.32(-1.78%)
Oct 25, 2023 18.70 18.70 17.93 17.97 606,630 -1.01(-5.32%)
Oct 24, 2023 18.82 19.38 18.82 18.98 633,690 +0.47(+2.54%)
Oct 23, 2023 18.27 18.81 18.08 18.51 593,107 +0.10(+0.54%)
Oct 20, 2023 18.58 18.69 18.25 18.41 325,618 -0.19(-1.02%)
Oct 19, 2023 18.84 19.05 18.56 18.60 519,449 -0.17(-0.91%)
Oct 18, 2023 19.24 19.37 18.73 18.77 541,912 -0.68(-3.50%)
Oct 17, 2023 18.94 19.57 18.90 19.45 580,139 +0.27(+1.41%)
Oct 16, 2023 18.91 19.25 18.70 19.18 331,308 +0.45(+2.40%)
Oct 13, 2023 19.18 19.20 18.62 18.73 505,558 -0.49(-2.55%)
Oct 12, 2023 19.66 19.69 19.07 19.22 323,416 -0.43(-2.19%)
Oct 11, 2023 19.87 19.98 19.46 19.65 534,683 -0.07(-0.35%)
Oct 10, 2023 19.35 19.98 19.35 19.72 660,683 +0.39(+2.02%)
Oct 09, 2023 19.09 19.43 19.03 19.33 472,813 -0.11(-0.57%)
Oct 06, 2023 18.58 19.49 18.58 19.44 563,491 +0.59(+3.13%)
Oct 05, 2023 18.81 18.89 18.50 18.85 371,903 -0.01(-0.05%)
Oct 04, 2023 18.64 18.91 18.47 18.86 732,137 +0.36(+1.95%)
Oct 03, 2023 18.99 19.16 18.42 18.50 1,290,160 -0.69(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.