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 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%)

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.