Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.25 +0.10 (+0.37%)

Streaming Delayed Price Updated: 9:43 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.77	18.20	17.66	17.99	408,005	+0.33(+1.87%)
Feb 27, 2023	17.83	17.83	17.55	17.66	601,493	+0.07(+0.40%)
Feb 24, 2023	17.67	17.78	17.40	17.59	1,104,096	-0.43(-2.39%)
Feb 23, 2023	18.34	18.34	17.56	18.02	1,377,156	+0.04(+0.22%)
Feb 22, 2023	17.91	18.32	17.67	17.98	961,723	+0.19(+1.07%)
Feb 21, 2023	18.12	18.47	17.79	17.79	943,722	-0.75(-4.05%)
Feb 17, 2023	18.75	18.86	18.22	18.54	886,377	-0.23(-1.23%)
Feb 16, 2023	19.09	19.51	18.71	18.77	1,742,039	-0.83(-4.23%)
Feb 15, 2023	18.54	19.61	18.52	19.60	1,210,624	+1.11(+6.00%)
Feb 14, 2023	18.00	18.70	17.73	18.49	1,145,811	+0.44(+2.44%)
Feb 13, 2023	17.92	18.17	17.68	18.05	983,871	+0.27(+1.52%)
Feb 10, 2023	17.93	18.19	17.64	17.78	753,225	-0.46(-2.52%)
Feb 09, 2023	19.30	19.31	18.16	18.24	1,498,717	-0.76(-4.00%)
Feb 08, 2023	19.33	19.65	18.98	19.00	877,398	-0.54(-2.76%)
Feb 07, 2023	19.37	19.64	18.83	19.54	1,880,328	+0.15(+0.77%)
Feb 06, 2023	19.33	19.65	19.17	19.39	852,775	-0.34(-1.72%)
Feb 03, 2023	19.66	20.73	19.56	19.73	2,042,841	-0.97(-4.69%)
Feb 02, 2023	20.01	21.08	19.99	20.70	2,582,858	+1.33(+6.87%)

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.