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 (%)
Jun 30, 2020 31.10 31.56 31.10 31.46 140,433 +0.28(+0.89%)
Jun 29, 2020 31.13 31.18 30.51 31.18 194,285 +0.12(+0.38%)
Jun 26, 2020 31.59 31.68 30.85 31.06 178,770 -0.51(-1.61%)
Jun 25, 2020 31.09 31.59 31.03 31.57 187,595 +0.47(+1.51%)
Jun 24, 2020 31.72 31.91 30.77 31.10 282,479 -0.84(-2.62%)
Jun 23, 2020 31.97 32.22 31.85 31.94 263,498 +0.38(+1.20%)
Jun 22, 2020 31.09 31.63 31.09 31.56 372,944 +0.65(+2.09%)
Jun 19, 2020 31.23 31.36 30.88 30.91 207,076 +0.12(+0.39%)
Jun 18, 2020 30.55 30.85 30.51 30.79 179,410 -0.03(-0.10%)
Jun 17, 2020 30.69 31.07 30.62 30.82 222,205 +0.38(+1.24%)
Jun 16, 2020 30.66 30.66 29.94 30.45 269,951 +0.64(+2.14%)
Jun 15, 2020 28.59 29.87 28.52 29.81 124,579 +0.62(+2.12%)
Jun 12, 2020 29.43 29.60 28.61 29.19 196,537 +0.62(+2.16%)
Jun 11, 2020 29.31 29.64 28.54 28.57 242,593 -1.55(-5.16%)
Jun 10, 2020 29.99 30.31 29.84 30.13 223,874 +0.34(+1.16%)
Jun 09, 2020 29.48 29.98 29.46 29.78 173,851 +0.02(+0.08%)
Jun 08, 2020 29.69 29.76 29.45 29.76 129,574 +0.19(+0.64%)
Jun 05, 2020 29.41 29.78 29.36 29.57 104,993 +0.34(+1.16%)
Jun 04, 2020 29.62 29.73 29.01 29.23 185,309 -0.38(-1.28%)
Jun 03, 2020 29.40 29.70 29.23 29.61 215,515 +0.47(+1.61%)
Jun 02, 2020 28.81 29.15 28.70 29.14 230,665 +0.50(+1.74%)
Jun 01, 2020 28.27 28.69 28.21 28.64 184,706 +0.43(+1.52%)
May 29, 2020 27.65 28.25 27.65 28.21 93,048 +0.63(+2.28%)
May 28, 2020 27.70 28.05 27.51 27.59 110,374 -0.04(-0.14%)
May 27, 2020 27.89 27.89 26.77 27.63 173,601 -0.07(-0.25%)
May 26, 2020 28.23 28.33 27.66 27.70 275,766 +0.22(+0.80%)
May 22, 2020 27.22 27.48 27.04 27.48 81,405 +0.24(+0.88%)
May 21, 2020 27.28 27.40 26.84 27.24 182,620 -0.19(-0.69%)
May 20, 2020 27.27 27.55 27.14 27.43 187,018 +0.67(+2.49%)
May 19, 2020 26.60 27.24 26.60 26.76 125,743 +0.16(+0.60%)
May 18, 2020 26.72 26.84 26.56 26.60 69,160 +0.44(+1.68%)
May 15, 2020 25.77 26.21 25.65 26.16 67,151 +0.10(+0.38%)
May 14, 2020 25.31 26.06 25.09 26.06 108,173 +0.36(+1.40%)
May 13, 2020 26.01 26.24 25.29 25.70 174,700 -0.26(-1.00%)
May 12, 2020 26.54 26.56 25.96 25.96 228,195 -0.42(-1.59%)
May 11, 2020 26.14 26.52 26.09 26.38 197,907 +0.14(+0.53%)
May 08, 2020 25.80 26.36 25.61 26.24 101,681 +0.70(+2.73%)
May 07, 2020 25.01 25.65 25.01 25.54 120,601 +1.12(+4.57%)
May 06, 2020 24.50 24.68 24.36 24.43 76,492 +0.27(+1.11%)
May 05, 2020 24.19 24.51 24.11 24.16 56,194 +0.38(+1.59%)
May 04, 2020 23.32 23.80 23.22 23.78 37,321 +0.25(+1.06%)
May 01, 2020 23.48 23.72 23.33 23.53 58,218 -0.60(-2.48%)
Apr 30, 2020 24.39 24.49 24.05 24.13 41,722 -0.26(-1.06%)
Apr 29, 2020 23.82 24.44 23.78 24.39 53,055 +0.99(+4.25%)
Apr 28, 2020 24.06 24.07 23.33 23.39 80,326 -0.41(-1.71%)
Apr 27, 2020 23.58 23.83 23.55 23.80 54,968 +0.47(+2.01%)
Apr 24, 2020 23.13 23.38 23.01 23.33 31,919 +0.31(+1.34%)
Apr 23, 2020 23.25 23.41 22.97 23.02 64,883 -0.09(-0.39%)
Apr 22, 2020 22.76 23.15 22.73 23.11 48,585 +0.89(+3.99%)
Apr 21, 2020 22.63 22.66 22.01 22.23 46,199 -0.72(-3.13%)
Apr 20, 2020 22.67 23.31 22.59 22.94 92,994 +0.10(+0.44%)
Apr 17, 2020 22.85 22.87 22.60 22.84 80,903 +0.48(+2.14%)
Apr 16, 2020 22.37 22.53 22.12 22.37 34,008 +0.11(+0.49%)
Apr 15, 2020 22.08 22.30 21.88 22.26 52,032 -0.35(-1.54%)
Apr 14, 2020 22.39 22.67 22.25 22.60 117,296 +0.85(+3.89%)
Apr 13, 2020 21.81 21.82 21.30 21.76 34,852 +0.00(+0.00%)
Apr 09, 2020 21.71 22.24 21.69 21.76 164,818 +0.27(+1.25%)
Apr 08, 2020 21.06 21.54 20.99 21.49 75,484 +0.74(+3.55%)
Apr 07, 2020 21.30 21.46 20.70 20.75 58,785 +0.23(+1.14%)
Apr 06, 2020 19.60 20.54 19.60 20.52 66,551 +1.77(+9.43%)
Apr 03, 2020 19.13 19.18 18.59 18.75 31,116 -0.49(-2.54%)
Apr 02, 2020 19.11 19.54 18.97 19.24 31,644 +0.08(+0.44%)
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.