Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.05 -0.49 (-1.78%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.29	30.75	29.19	30.31	1,812,046	+0.79(+2.68%)
Feb 25, 2022	29.06	29.62	28.56	29.52	1,981,604	+1.37(+4.87%)
Feb 24, 2022	25.02	28.26	24.80	28.15	4,106,705	+1.15(+4.26%)
Feb 23, 2022	28.35	28.51	26.92	27.00	1,168,703	-1.02(-3.64%)
Feb 22, 2022	28.21	29.16	27.66	28.02	2,393,212	-0.98(-3.38%)
Feb 18, 2022				29.00	0	-1.15(-3.81%)
Feb 17, 2022	31.66	31.75	30.02	30.15	1,538,296	-1.92(-5.99%)
Feb 16, 2022	32.65	32.65	31.66	32.07	1,567,785	-1.11(-3.35%)
Feb 15, 2022	32.48	33.27	32.12	33.18	775,750	+1.65(+5.23%)
Feb 14, 2022	31.24	32.52	31.11	31.53	1,061,772	-0.19(-0.60%)
Feb 11, 2022	32.82	33.40	31.28	31.72	2,616,036	-0.79(-2.43%)
Feb 10, 2022	32.72	34.38	32.29	32.51	1,838,479	-0.84(-2.52%)
Feb 09, 2022	32.50	33.43	32.16	33.35	1,043,305	+1.86(+5.91%)
Feb 08, 2022	30.85	31.62	30.47	31.49	787,269	+0.36(+1.16%)
Feb 07, 2022	31.41	32.13	30.89	31.13	846,413	-0.10(-0.32%)
Feb 04, 2022	30.03	31.55	29.38	31.23	1,966,114	+1.69(+5.72%)
Feb 03, 2022	30.15		29.44	29.54	1,380,426	-1.81(-5.77%)
Feb 02, 2022	33.33	33.33	31.02	31.35	2,473,366	-2.09(-6.25%)

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.