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 31, 2023 18.32 18.90 18.22 18.81 638,872 +0.61(+3.35%)
Mar 30, 2023 18.38 18.47 18.08 18.20 422,542 +0.15(+0.83%)
Mar 29, 2023 17.71 18.09 17.67 18.05 583,168 +0.62(+3.56%)
Mar 28, 2023 17.56 17.62 17.30 17.43 334,110 -0.13(-0.74%)
Mar 27, 2023 17.79 17.84 17.32 17.56 474,069 +0.01(+0.06%)
Mar 24, 2023 17.43 17.61 17.27 17.55 551,019 -0.11(-0.62%)
Mar 23, 2023 17.61 18.24 17.41 17.66 1,158,986 -0.47(-2.59%)
Mar 22, 2023 18.95 19.02 18.13 18.13 916,461 -0.77(-4.07%)
Mar 21, 2023 18.17 18.99 18.17 18.90 924,100 +0.94(+5.23%)
Mar 20, 2023 18.20 18.21 17.74 17.96 1,061,647 -0.21(-1.16%)
Mar 17, 2023 18.11 18.30 17.86 18.17 532,125 +0.01(+0.06%)
Mar 16, 2023 17.69 18.21 17.52 18.16 865,885 +0.56(+3.18%)
Mar 15, 2023 17.13 17.60 17.12 17.60 949,311 +0.07(+0.40%)
Mar 14, 2023 17.58 17.76 17.29 17.53 1,261,285 +0.50(+2.94%)
Mar 13, 2023 16.49 17.33 16.19 17.03 2,796,493 +0.22(+1.31%)
Mar 10, 2023 17.36 17.41 16.57 16.81 1,924,919 -0.70(-4.00%)
Mar 09, 2023 18.26 18.57 17.45 17.51 1,077,353 -0.76(-4.16%)
Mar 08, 2023 18.06 18.35 17.88 18.27 749,487 +0.16(+0.88%)
Mar 07, 2023 18.37 18.57 18.07 18.11 488,942 -0.26(-1.42%)
Mar 06, 2023 18.50 18.93 18.37 18.37 549,925 -0.12(-0.65%)
Mar 03, 2023 18.03 18.54 18.02 18.49 698,643 +0.49(+2.72%)
Mar 02, 2023 17.43 18.05 17.27 18.00 1,055,886 +0.25(+1.41%)
Mar 01, 2023 18.00 18.08 17.66 17.75 559,500 -0.24(-1.33%)
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%)
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%)
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.