Skip to main content

Ark Fintech Innovation ETF (NY: ARKF )

19.73 -0.97 (-4.69%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 19.66 20.73 19.56 19.73 2,042,066 -0.97(-4.69%)
Feb 02, 2023 20.01 21.08 19.99 20.70 2,582,858 +1.33(+6.87%)
Feb 01, 2023 18.43 19.44 18.27 19.37 1,511,162 +0.93(+5.04%)
Jan 31, 2023 18.00 18.49 17.97 18.44 1,731,857 +0.56(+3.13%)
Jan 30, 2023 18.36 18.52 17.85 17.88 1,030,982 -0.81(-4.33%)
Jan 27, 2023 17.78 18.82 17.78 18.69 1,464,384 +0.81(+4.53%)
Jan 26, 2023 17.96 18.13 17.45 17.88 1,751,759 +0.34(+1.94%)
Jan 25, 2023 16.97 17.61 16.66 17.54 1,280,378 +0.28(+1.62%)
Jan 24, 2023 17.21 17.69 17.20 17.26 998,558 -0.28(-1.60%)
Jan 23, 2023 16.93 17.55 16.86 17.54 1,402,845 +0.71(+4.22%)
Jan 20, 2023 16.11 16.88 16.02 16.83 1,198,513 +0.84(+5.25%)
Jan 19, 2023 16.05 16.25 15.80 15.99 466,828 -0.38(-2.32%)
Jan 18, 2023 16.93 17.20 16.35 16.37 897,557 -0.43(-2.56%)
Jan 17, 2023 16.41 16.83 16.19 16.80 1,075,271 +0.46(+2.82%)
Jan 13, 2023 15.66 16.39 15.66 16.34 1,077,610 +0.40(+2.51%)
Jan 12, 2023 15.60 15.95 15.09 15.94 1,124,682 +0.44(+2.84%)
Jan 11, 2023 15.30 15.50 15.10 15.50 474,536 +0.26(+1.71%)
Jan 10, 2023 14.92 15.27 14.81 15.24 667,385 +0.27(+1.80%)
Jan 09, 2023 14.70 15.26 14.70 14.97 652,107 +0.52(+3.60%)
Jan 06, 2023 14.21 14.55 13.82 14.45 419,377 +0.25(+1.76%)
Jan 05, 2023 14.40 14.43 14.05 14.20 505,299 -0.59(-3.99%)
Jan 04, 2023 14.41 14.91 14.31 14.79 1,427,772 +0.62(+4.38%)
Jan 03, 2023 14.61 14.81 14.01 14.17 692,051 -0.10(-0.70%)
Dec 30, 2022 14.01 14.29 13.94 14.27 830,517 -0.01(-0.07%)
Dec 29, 2022 13.79 14.32 13.74 14.28 937,363 +0.69(+5.08%)
Dec 28, 2022 13.66 13.80 13.51 13.59 717,389 -0.10(-0.73%)
Dec 27, 2022 13.85 13.91 13.50 13.69 773,446 -0.30(-2.14%)
Dec 23, 2022 14.00 14.09 13.76 13.99 869,178 -0.05(-0.36%)
Dec 22, 2022 14.33 14.33 13.69 14.04 1,108,239 -0.43(-2.97%)
Dec 21, 2022 14.41 14.63 14.19 14.47 756,628 +0.18(+1.26%)
Dec 20, 2022 14.18 14.61 14.10 14.29 481,193 +0.02(+0.14%)
Dec 19, 2022 14.55 14.62 14.22 14.27 543,772 -0.31(-2.13%)
Dec 16, 2022 14.73 14.85 14.37 14.58 673,828 -0.23(-1.55%)
Dec 15, 2022 15.15 15.30 14.76 14.81 996,055 -0.78(-5.00%)
Dec 14, 2022 15.57 15.93 15.38 15.59 1,007,180 -0.01(-0.06%)
Dec 13, 2022 16.47 16.73 15.46 15.60 1,117,479 +0.10(+0.65%)
Dec 12, 2022 15.19 15.50 15.11 15.50 537,461 +0.24(+1.57%)
Dec 09, 2022 15.30 15.61 15.23 15.26 613,549 -0.16(-1.04%)
Dec 08, 2022 15.18 15.57 14.88 15.42 860,587 +0.39(+2.59%)
Dec 07, 2022 15.04 15.24 14.89 15.03 1,228,121 -0.16(-1.05%)
Dec 06, 2022 15.66 15.68 15.06 15.19 712,897 -0.46(-2.94%)
Dec 05, 2022 16.42 16.58 15.57 15.65 576,597 -0.91(-5.50%)
Dec 02, 2022 16.07 16.61 16.07 16.56 604,694 +0.14(+0.85%)
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.