Ark Fintech Innovation ETF (NY: ARKF )

37.50 +0.50 (+1.35%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 36.63 37.03 36.26 37.00 789,358 +0.09(+0.24%)
Nov 14, 2024 37.56 37.61 36.85 36.91 588,281 -0.68(-1.81%)
Nov 13, 2024 38.23 38.70 37.38 37.59 661,514 -0.37(-0.97%)
Nov 12, 2024 37.30 38.24 37.30 37.96 964,475 +0.82(+2.21%)
Nov 11, 2024 35.80 37.30 35.80 37.14 1,755,495 +2.23(+6.39%)
Nov 08, 2024 34.28 34.92 34.06 34.91 579,084 +0.70(+2.05%)
Nov 07, 2024 33.86 34.37 33.77 34.21 542,786 +0.26(+0.77%)
Nov 06, 2024 33.06 33.96 32.76 33.95 678,720 +2.12(+6.66%)
Nov 05, 2024 31.14 31.92 31.14 31.83 237,830 +0.90(+2.91%)
Nov 04, 2024 30.87 31.17 30.78 30.93 174,318 -0.06(-0.19%)
Nov 01, 2024 30.90 31.36 30.82 30.99 366,180 +0.12(+0.39%)
Oct 31, 2024 31.75 31.78 30.84 30.87 272,000 -1.19(-3.71%)
Oct 30, 2024 31.96 32.37 31.82 32.06 265,583 +0.11(+0.34%)
Oct 29, 2024 31.85 32.14 31.58 31.95 303,708 +0.04(+0.13%)
Oct 28, 2024 31.66 31.98 31.66 31.91 252,742 +0.59(+1.88%)
Oct 25, 2024 31.58 31.80 31.22 31.32 386,480 -0.10(-0.32%)
Oct 24, 2024 31.27 31.50 31.07 31.42 290,004 +0.54(+1.75%)
Oct 23, 2024 31.44 31.51 30.63 30.88 291,684 -0.69(-2.19%)
Oct 22, 2024 31.40 31.65 31.40 31.57 384,181 -0.11(-0.35%)
Oct 21, 2024 31.77 31.82 31.37 31.68 394,519 -0.22(-0.69%)
Oct 18, 2024 31.39 31.92 31.39 31.90 558,921 +0.74(+2.37%)
Oct 17, 2024 31.50 31.50 30.99 31.16 228,704 -0.20(-0.64%)
Oct 16, 2024 31.24 31.38 30.96 31.36 572,038 +0.22(+0.71%)
Oct 15, 2024 31.27 31.47 30.68 31.14 186,846 -0.11(-0.35%)
Oct 14, 2024 30.90 31.29 30.72 31.25 295,037 +0.62(+2.02%)
Oct 11, 2024 30.12 30.72 30.12 30.63 213,412 +0.47(+1.56%)
Oct 10, 2024 29.93 30.33 29.82 30.16 358,167 -0.03(-0.10%)
Oct 09, 2024 29.96 30.25 29.94 30.19 330,978 +0.20(+0.67%)
Oct 08, 2024 29.46 30.02 29.43 29.99 349,764 +0.52(+1.76%)
Oct 07, 2024 29.72 29.80 29.30 29.47 340,093 -0.37(-1.24%)
Oct 04, 2024 29.63 29.86 29.25 29.84 289,828 +0.73(+2.51%)
Oct 03, 2024 28.89 29.20 28.87 29.11 252,938 -0.02(-0.07%)
Oct 02, 2024 29.07 29.24 28.89 29.13 522,523 -0.07(-0.24%)
Oct 01, 2024 29.85 29.90 28.98 29.20 589,788 -0.62(-2.08%)
Sep 30, 2024 29.86 30.04 29.60 29.82 351,939 -0.23(-0.77%)
Sep 27, 2024 30.05 30.15 29.90 30.05 184,005 +0.15(+0.50%)
Sep 26, 2024 30.02 30.10 29.51 29.90 377,388 +0.29(+0.98%)
Sep 25, 2024 29.88 29.97 29.61 29.61 304,158 -0.28(-0.94%)
Sep 24, 2024 29.76 29.91 29.38 29.89 335,948 +0.23(+0.78%)
Sep 23, 2024 29.68 29.82 29.60 29.66 338,538 +0.13(+0.44%)
Sep 20, 2024 29.46 29.61 29.12 29.53 142,800 +0.02(+0.07%)
Sep 19, 2024 29.64 29.77 29.37 29.51 318,004 +0.64(+2.22%)
Sep 18, 2024 28.83 29.43 28.72 28.87 206,600 +0.03(+0.10%)
Sep 17, 2024 28.84 29.05 28.68 28.84 155,590 +0.28(+0.98%)
Sep 16, 2024 28.34 28.64 28.18 28.56 186,038 +0.13(+0.46%)
Sep 13, 2024 28.25 28.61 28.25 28.43 316,292 +0.20(+0.71%)
Sep 12, 2024 27.83 28.29 27.64 28.23 203,978 +0.49(+1.77%)
Sep 11, 2024 27.01 27.76 26.69 27.74 133,211 +0.61(+2.25%)
Sep 10, 2024 27.10 27.14 26.60 27.13 153,050 +0.14(+0.52%)
Sep 09, 2024 26.74 27.15 26.69 26.99 174,157 +0.66(+2.51%)
Sep 06, 2024 27.46 27.56 26.19 26.33 242,180 -0.96(-3.52%)
Sep 05, 2024 27.10 27.50 27.00 27.29 110,088 +0.09(+0.33%)
Sep 04, 2024 27.06 27.59 26.98 27.20 304,165 -0.13(-0.48%)
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.