Skip to main content

Ark Fintech Innovation ETF (NY: ARKF )

30.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.92 30.99 30.02 30.24 690,434 -0.22(-0.72%)
Mar 26, 2024 30.76 30.86 30.44 30.46 264,878 -0.05(-0.16%)
Mar 25, 2024 30.06 30.61 30.06 30.51 270,439 +0.48(+1.60%)
Mar 22, 2024 30.22 30.43 29.96 30.03 253,537 -0.46(-1.51%)
Mar 21, 2024 30.47 30.92 30.34 30.49 316,011 +0.29(+0.96%)
Mar 20, 2024 29.03 30.21 29.03 30.20 604,418 +1.15(+3.96%)
Mar 19, 2024 28.77 29.14 28.40 29.05 468,738 -0.18(-0.62%)
Mar 18, 2024 29.19 29.37 28.88 29.23 359,357 +0.06(+0.21%)
Mar 15, 2024 29.12 29.55 29.01 29.17 539,840 -0.23(-0.78%)
Mar 14, 2024 30.22 30.28 29.11 29.40 586,085 -0.68(-2.26%)
Mar 13, 2024 29.74 30.54 29.74 30.08 394,682 +0.24(+0.80%)
Mar 12, 2024 29.79 29.95 29.20 29.84 339,053 +0.21(+0.71%)
Mar 11, 2024 29.86 30.09 29.61 29.63 366,738 -0.06(-0.20%)
Mar 08, 2024 29.48 30.49 29.47 29.69 573,087 +0.38(+1.30%)
Mar 07, 2024 29.13 29.37 28.92 29.31 389,425 +0.47(+1.63%)
Mar 06, 2024 28.69 29.03 28.37 28.84 581,414 +0.76(+2.71%)
Mar 05, 2024 28.82 28.93 27.90 28.08 746,509 -1.05(-3.60%)
Mar 04, 2024 29.07 29.41 28.77 29.13 614,727 +0.26(+0.90%)
Mar 01, 2024 28.70 28.91 28.42 28.87 453,644 +0.19(+0.66%)
Feb 29, 2024 28.72 28.93 28.30 28.68 433,534 +0.31(+1.09%)
Feb 28, 2024 28.39 28.81 28.23 28.37 463,153 -0.02(-0.07%)
Feb 27, 2024 28.31 28.50 28.05 28.39 589,560 +0.39(+1.39%)
Feb 26, 2024 27.36 28.09 27.36 28.00 595,551 +0.69(+2.53%)
Feb 23, 2024 27.30 27.61 27.05 27.31 378,342 +0.26(+0.96%)
Feb 22, 2024 27.08 27.20 26.86 27.05 503,403 +0.59(+2.23%)
Feb 21, 2024 26.69 26.81 26.28 26.46 579,290 -1.02(-3.71%)
Feb 20, 2024 27.85 27.93 27.07 27.48 517,771 -0.69(-2.45%)
Feb 16, 2024 28.44 28.80 28.10 28.17 424,726 -0.12(-0.42%)
Feb 15, 2024 28.25 28.43 28.03 28.29 464,217 +0.16(+0.57%)
Feb 14, 2024 27.50 28.14 27.45 28.13 397,763 +1.34(+5.00%)
Feb 13, 2024 26.71 27.26 26.43 26.79 572,944 -1.24(-4.42%)
Feb 12, 2024 27.78 28.33 27.76 28.03 465,529 +0.26(+0.94%)
Feb 09, 2024 27.75 27.90 27.50 27.77 518,538 +0.47(+1.72%)
Feb 08, 2024 26.80 27.47 26.80 27.30 668,326 +0.77(+2.90%)
Feb 07, 2024 26.17 26.60 25.96 26.53 602,307 +0.48(+1.84%)
Feb 06, 2024 25.80 26.12 25.68 26.05 712,092 +0.35(+1.36%)
Feb 05, 2024 26.21 26.25 25.42 25.70 597,222 -0.69(-2.61%)
Feb 02, 2024 25.82 26.43 25.65 26.39 870,841 +0.58(+2.25%)
Feb 01, 2024 25.75 26.01 25.34 25.81 517,365 +0.27(+1.06%)
Jan 31, 2024 25.99 26.43 25.47 25.54 1,326,000 -0.71(-2.70%)
Jan 30, 2024 26.69 26.72 26.20 26.25 442,218 -0.43(-1.61%)
Jan 29, 2024 25.84 26.68 25.84 26.68 490,955 +0.99(+3.85%)
Jan 26, 2024 25.52 25.91 25.49 25.69 598,243 +0.33(+1.30%)
Jan 25, 2024 25.55 25.59 25.16 25.36 565,764 +0.01(+0.04%)
Jan 24, 2024 26.11 26.14 25.33 25.35 677,974 -0.35(-1.36%)
Jan 23, 2024 25.77 25.95 25.55 25.70 591,908 -0.05(-0.19%)
Jan 22, 2024 25.62 26.30 25.50 25.75 618,313 +0.43(+1.70%)
Jan 19, 2024 25.22 25.34 24.71 25.32 827,350 +0.24(+0.96%)
Jan 18, 2024 25.40 25.55 24.83 25.08 650,654 -0.06(-0.24%)
Jan 17, 2024 24.96 25.17 24.62 25.14 582,962 -0.27(-1.06%)
Jan 16, 2024 25.28 25.63 25.05 25.41 754,433 -0.16(-0.63%)
Jan 12, 2024 25.92 26.25 25.57 25.57 681,008 -0.40(-1.54%)
Jan 11, 2024 26.57 26.69 25.49 25.97 986,272 -0.29(-1.10%)
Jan 10, 2024 26.38 26.44 25.84 26.26 969,873 -0.06(-0.23%)
Jan 09, 2024 26.34 26.56 26.15 26.32 462,400 -0.16(-0.60%)
Jan 08, 2024 25.87 26.51 25.86 26.48 703,651 +0.85(+3.32%)
Jan 05, 2024 25.40 25.95 25.36 25.63 467,617 +0.05(+0.20%)
Jan 04, 2024 25.33 25.83 25.09 25.58 603,595 +0.18(+0.71%)
Jan 03, 2024 25.48 25.82 25.33 25.40 1,878,331 -0.93(-3.53%)
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.