Ark Fintech Innovation ETF (NY: ARKF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	23.80	23.90	23.78	23.89	11,543	+0.11(+0.48%)
Dec 30, 2019	24.13	24.13	23.78	23.78	22,250	-0.34(-1.41%)
Dec 27, 2019	24.25	24.25	24.04	24.12	41,455	+0.02(+0.10%)
Dec 26, 2019	23.98	24.14	23.98	24.10	14,655	+0.17(+0.72%)
Dec 24, 2019	23.86	23.94	23.82	23.92	10,670	+0.08(+0.34%)
Dec 23, 2019	23.86	23.92	23.82	23.84	15,989	+0.02(+0.07%)
Dec 20, 2019	23.86	23.88	23.82	23.83	8,434	+0.03(+0.11%)
Dec 19, 2019	23.72	23.81	23.72	23.80	16,933	+0.04(+0.15%)
Dec 18, 2019	23.75	23.85	23.75	23.76	24,051	+0.05(+0.23%)
Dec 17, 2019	23.78	23.78	23.65	23.71	11,987	+0.02(+0.06%)
Dec 16, 2019	23.53	23.73	23.53	23.69	9,250	+0.39(+1.66%)
Dec 13, 2019	23.43	23.43	23.29	23.31	11,585	-0.00(-0.01%)
Dec 12, 2019	23.23	23.43	23.18	23.31	4,511	+0.14(+0.59%)
Dec 11, 2019	23.13	23.22	23.04	23.17	8,998	+0.07(+0.30%)
Dec 10, 2019	23.23	23.23	23.10	23.10	7,667	-0.11(-0.47%)
Dec 09, 2019	23.30	23.44	23.21	23.21	10,584	-0.19(-0.79%)
Dec 06, 2019	23.44	23.45	23.40	23.40	15,040	+0.13(+0.56%)
Dec 05, 2019	23.24	23.30	23.23	23.27	10,209	+0.05(+0.22%)
Dec 04, 2019	23.22	23.31	23.21	23.22	9,791	+0.08(+0.36%)
Dec 03, 2019	22.82	23.17	22.72	23.13	20,743	-0.09(-0.38%)
Dec 02, 2019	23.52	23.52	23.06	23.22	7,090	-0.30(-1.26%)
Nov 29, 2019	23.54	23.56	23.50	23.52	4,573	-0.09(-0.40%)
Nov 27, 2019	23.61	23.63	23.52	23.61	11,483	+0.05(+0.19%)
Nov 26, 2019	23.47	23.57	23.44	23.57	68,344	+0.09(+0.36%)
Nov 25, 2019	23.26	23.49	23.26	23.48	57,150	+0.38(+1.64%)
Nov 22, 2019	23.06	23.11	22.93	23.10	11,890	+0.20(+0.89%)
Nov 21, 2019	22.88	22.95	22.84	22.90	7,004	+0.01(+0.05%)
Nov 20, 2019	22.77	23.00	22.71	22.89	19,418	-0.02(-0.11%)
Nov 19, 2019	23.05	23.06	22.83	22.91	15,401	+0.02(+0.09%)
Nov 18, 2019	22.88	22.94	22.78	22.89	6,870	+0.05(+0.24%)
Nov 15, 2019	22.75	22.84	22.73	22.84	6,504	+0.10(+0.43%)
Nov 14, 2019	22.70	22.76	22.69	22.74	6,520	+0.00(+0.01%)
Nov 13, 2019	22.48	22.74	22.48	22.74	94,408	+0.22(+0.99%)
Nov 12, 2019	22.61	22.63	22.44	22.51	8,957	-0.01(-0.04%)
Nov 11, 2019	22.31	22.54	22.31	22.52	5,607	+0.00(+0.00%)
Nov 08, 2019	22.44	22.52	22.43	22.52	5,995	+0.09(+0.41%)
Nov 07, 2019	22.41	22.63	22.38	22.43	4,521	+0.26(+1.16%)
Nov 06, 2019	22.14	22.19	22.13	22.17	13,447	+0.05(+0.23%)
Nov 05, 2019	22.27	22.27	22.10	22.12	7,357	-0.16(-0.74%)
Nov 04, 2019	22.37	22.37	22.22	22.29	11,477	+0.17(+0.76%)
Nov 01, 2019	22.03	22.13	22.02	22.12	11,178	+0.24(+1.12%)
Oct 31, 2019	21.91	21.91	21.76	21.88	5,228	-0.10(-0.47%)
Oct 30, 2019	21.84	21.98	21.79	21.98	11,045	+0.05(+0.23%)
Oct 29, 2019	22.04	22.05	21.93	21.93	3,403	-0.20(-0.91%)
Oct 28, 2019	21.96	22.18	21.96	22.13	7,973	+0.26(+1.18%)
Oct 25, 2019	21.65	21.88	21.65	21.87	12,093	+0.23(+1.06%)
Oct 24, 2019	21.35	21.64	21.35	21.64	4,019	+0.39(+1.83%)
Oct 23, 2019	21.15	21.32	21.15	21.25	7,577	-0.00(-0.01%)
Oct 22, 2019	21.58	21.60	21.26	21.26	5,058	-0.35(-1.64%)
Oct 21, 2019	21.42	21.63	21.42	21.61	11,677	+0.37(+1.72%)
Oct 18, 2019	21.49	21.49	21.16	21.25	10,060	-0.32(-1.48%)
Oct 17, 2019	21.63	21.63	21.54	21.56	6,978	+0.12(+0.55%)
Oct 16, 2019	21.41	21.48	21.41	21.45	5,167	-0.27(-1.24%)
Oct 15, 2019	21.40	21.74	21.40	21.72	13,074	+0.35(+1.66%)
Oct 14, 2019	21.31	21.37	21.30	21.36	7,306	-0.01(-0.05%)
Oct 11, 2019	21.31	21.51	21.31	21.37	10,772	+0.29(+1.35%)
Oct 10, 2019	20.99	21.17	20.98	21.09	4,040	+0.13(+0.60%)
Oct 09, 2019	20.92	20.99	20.92	20.96	5,640	+0.24(+1.14%)
Oct 08, 2019	20.96	20.96	20.72	20.72	7,912	-0.43(-2.04%)
Oct 07, 2019	21.19	21.26	21.15	21.16	5,668	-0.08(-0.35%)
Oct 04, 2019	21.03	21.23	20.98	21.23	4,878	+0.26(+1.24%)
Oct 03, 2019	20.72	20.97	20.57	20.97	7,995	+0.36(+1.75%)
Oct 02, 2019	20.82	20.82	20.50	20.61	28,935	-0.38(-1.80%)
Oct 01, 2019	21.19	21.25	20.99	20.99	8,960	-0.16(-0.74%)
Sep 30, 2019	21.02	21.18	21.00	21.14	4,693	+0.18(+0.88%)
Sep 27, 2019	21.35	21.38	20.88	20.96	7,825	-0.36(-1.71%)
Sep 26, 2019	21.34	21.36	21.24	21.33	6,182	+0.07(+0.33%)
Sep 25, 2019	20.94	21.28	20.83	21.25	16,954	+0.29(+1.36%)
Sep 24, 2019	21.40	21.40	20.94	20.97	33,604	-0.39(-1.83%)
Sep 23, 2019	21.40	21.41	21.29	21.36	14,280	-0.14(-0.66%)
Sep 20, 2019	21.64	21.65	21.42	21.50	7,723	-0.08(-0.39%)
Sep 19, 2019	21.65	21.77	21.55	21.59	6,120	-0.10(-0.46%)
Sep 18, 2019	21.70	21.70	21.50	21.69	7,740	-0.05(-0.24%)
Sep 17, 2019	21.67	21.75	21.63	21.74	4,776	+0.12(+0.55%)
Sep 16, 2019	21.48	21.67	21.48	21.62	7,572	-0.06(-0.28%)
Sep 13, 2019	21.75	21.75	21.65	21.68	15,243	-0.03(-0.14%)
Sep 12, 2019	21.80	21.86	21.69	21.71	7,944	+0.03(+0.14%)
Sep 11, 2019	21.52	21.68	21.49	21.68	9,660	+0.27(+1.25%)
Sep 10, 2019	21.21	21.41	21.19	21.41	12,046	-0.06(-0.29%)
Sep 09, 2019	21.78	21.78	21.36	21.47	11,557	-0.20(-0.94%)
Sep 06, 2019	21.70	21.82	21.68	21.68	9,654	-0.04(-0.19%)
Sep 05, 2019	21.63	21.76	21.61	21.72	21,812	+0.31(+1.47%)
Sep 04, 2019	21.34	21.40	21.33	21.40	6,470	+0.23(+1.08%)
Sep 03, 2019	21.23	21.34	21.11	21.17	7,867	-0.11(-0.52%)
Aug 30, 2019	21.43	21.43	21.17	21.28	6,808	-0.03(-0.14%)
Aug 29, 2019	21.23	21.36	21.18	21.31	8,743	+0.32(+1.53%)
Aug 28, 2019	20.78	21.03	20.78	20.99	22,694	-0.09(-0.41%)
Aug 27, 2019	21.31	21.32	20.97	21.08	8,413	-0.17(-0.79%)
Aug 26, 2019	21.19	21.33	21.16	21.24	11,096	+0.31(+1.49%)
Aug 23, 2019	21.42	21.59	20.93	20.93	13,821	-0.49(-2.28%)
Aug 22, 2019	21.59	21.59	21.30	21.42	12,262	-0.15(-0.69%)
Aug 21, 2019	21.52	21.62	21.48	21.57	14,354	+0.32(+1.52%)
Aug 20, 2019	21.28	21.36	21.23	21.25	7,846	-0.04(-0.18%)
Aug 19, 2019	21.29	21.29	21.21	21.29	12,351	+0.33(+1.59%)
Aug 16, 2019	20.80	20.95	20.78	20.95	9,552	+0.37(+1.81%)
Aug 15, 2019	20.61	20.62	20.42	20.58	12,722	+0.06(+0.29%)
Aug 14, 2019	20.72	20.74	20.41	20.52	17,979	-0.62(-2.92%)
Aug 13, 2019	20.78	21.21	20.74	21.13	13,049	+0.34(+1.61%)
Aug 12, 2019	21.02	21.02	20.75	20.80	15,800	-0.42(-1.99%)
Aug 09, 2019	21.40	21.44	21.12	21.22	8,536	-0.21(-0.98%)
Aug 08, 2019	21.27	21.44	21.11	21.43	34,306	+0.20(+0.93%)
Aug 07, 2019	20.78	21.24	20.78	21.23	12,819	+0.18(+0.85%)
Aug 06, 2019	21.13	21.13	20.86	21.06	16,090	+0.22(+1.08%)
Aug 05, 2019	21.20	21.20	20.63	20.83	31,377	-0.96(-4.40%)
Aug 02, 2019	22.10	22.10	21.62	21.79	30,182	-0.64(-2.87%)
Aug 01, 2019	22.65	23.03	22.34	22.43	10,098	-0.07(-0.29%)
Jul 31, 2019	22.65	22.75	22.30	22.50	12,746	-0.14(-0.62%)
Jul 30, 2019	22.65	22.74	22.58	22.64	10,469	-0.16(-0.69%)
Jul 29, 2019	22.99	23.01	22.66	22.80	13,094	-0.20(-0.89%)
Jul 26, 2019	22.91	23.04	22.91	23.00	15,447	+0.20(+0.86%)
Jul 25, 2019	22.93	22.93	22.76	22.81	19,770	-0.23(-0.99%)
Jul 24, 2019	22.84	23.04	22.81	23.04	9,284	+0.14(+0.61%)
Jul 23, 2019	22.75	22.90	22.71	22.90	10,706	+0.20(+0.88%)
Jul 22, 2019	22.67	22.79	22.67	22.70	10,729	+0.05(+0.24%)
Jul 19, 2019	22.99	22.99	22.64	22.64	18,190	-0.14(-0.61%)
Jul 18, 2019	22.66	22.80	22.64	22.78	11,069	+0.04(+0.18%)
Jul 17, 2019	22.77	22.89	22.74	22.74	10,486	-0.07(-0.30%)
Jul 16, 2019	23.00	23.00	22.80	22.81	18,361	-0.17(-0.74%)
Jul 15, 2019	22.96	22.98	22.91	22.98	18,596	+0.07(+0.31%)
Jul 12, 2019	22.85	22.93	22.78	22.91	15,142	+0.07(+0.29%)
Jul 11, 2019	22.85	22.90	22.78	22.84	14,508	+0.07(+0.31%)
Jul 10, 2019	22.76	22.89	22.76	22.77	9,402	+0.07(+0.30%)
Jul 09, 2019	22.27	22.71	22.27	22.70	26,973	+0.30(+1.34%)
Jul 08, 2019	22.45	22.45	22.35	22.40	16,636	-0.17(-0.74%)
Jul 05, 2019	22.51	22.61	22.36	22.57	20,629	-0.05(-0.24%)
Jul 03, 2019	22.53	22.62	22.50	22.62	6,808	+0.10(+0.43%)
Jul 02, 2019	22.45	22.52	22.41	22.52	13,331	+0.02(+0.09%)
Jul 01, 2019	22.66	22.74	22.46	22.50	25,774	+0.22(+0.97%)
Jun 28, 2019	22.18	22.29	22.11	22.29	8,943	+0.14(+0.63%)
Jun 27, 2019	22.01	22.16	22.01	22.15	12,990	+0.29(+1.35%)
Jun 26, 2019	21.86	22.01	21.85	21.85	6,496	+0.14(+0.64%)
Jun 25, 2019	22.12	22.12	21.71	21.71	17,125	-0.45(-2.04%)
Jun 24, 2019	22.28	22.30	22.14	22.17	18,514	-0.09(-0.40%)
Jun 21, 2019	22.35	22.39	22.25	22.26	21,951	-0.17(-0.77%)
Jun 20, 2019	22.47	22.54	22.28	22.43	14,020	+0.28(+1.27%)
Jun 19, 2019	22.02	22.16	21.95	22.15	15,152	+0.15(+0.67%)
Jun 18, 2019	21.96	22.19	21.81	22.00	33,014	+0.28(+1.29%)
Jun 17, 2019	21.68	21.77	21.65	21.72	8,982	+0.14(+0.64%)
Jun 14, 2019	21.65	21.65	21.52	21.58	12,499	-0.15(-0.70%)
Jun 13, 2019	21.71	21.75	21.68	21.74	6,003	+0.10(+0.48%)
Jun 12, 2019	21.63	21.67	21.59	21.63	16,228	-0.11(-0.52%)
Jun 11, 2019	21.99	22.00	21.63	21.75	9,949	+0.03(+0.14%)
Jun 10, 2019	21.72	21.98	21.72	21.72	15,462	+0.23(+1.05%)
Jun 07, 2019	21.27	21.59	21.27	21.49	15,345	+0.29(+1.37%)
Jun 06, 2019	21.05	21.20	20.97	21.20	6,577	+0.17(+0.82%)
Jun 05, 2019	20.97	21.07	20.75	21.03	18,310	+0.26(+1.27%)
Jun 04, 2019	20.43	20.76	20.36	20.76	23,687	+0.43(+2.12%)
Jun 03, 2019	20.67	20.75	20.23	20.33	49,214	-0.37(-1.79%)
May 31, 2019	20.71	20.82	20.64	20.70	16,971	-0.25(-1.17%)
May 30, 2019	20.99	20.99	20.83	20.95	19,979	+0.09(+0.44%)
May 29, 2019	20.95	21.01	20.80	20.86	11,831	-0.27(-1.30%)
May 28, 2019	21.18	21.34	21.08	21.13	11,955	+0.05(+0.22%)
May 24, 2019	21.23	21.23	20.98	21.09	24,695	+0.24(+1.13%)
May 23, 2019	21.11	21.11	20.82	20.85	22,917	-0.56(-2.62%)
May 22, 2019	21.41	21.55	21.38	21.41	15,449	-0.04(-0.18%)
May 21, 2019	21.38	21.49	21.38	21.45	9,865	+0.25(+1.16%)
May 20, 2019	21.23	21.34	21.12	21.21	55,467	-0.31(-1.46%)
May 17, 2019	21.62	21.78	21.52	21.52	22,865	-0.44(-2.00%)
May 16, 2019	21.76	22.12	21.76	21.96	46,909	+0.25(+1.17%)
May 15, 2019	21.40	21.75	21.33	21.70	64,540	+0.21(+0.96%)
May 14, 2019	21.26	21.59	21.21	21.50	19,127	+0.42(+2.00%)
May 13, 2019	21.39	21.39	21.08	21.08	37,866	-0.85(-3.86%)
May 10, 2019	21.91	22.00	21.61	21.92	20,020	+0.06(+0.27%)
May 09, 2019	21.66	21.91	21.43	21.87	32,413	-0.15(-0.66%)
May 08, 2019	21.95	22.13	21.91	22.01	32,825	+0.14(+0.63%)
May 07, 2019	22.22	22.23	21.71	21.87	49,119	-0.48(-2.14%)
May 06, 2019	21.86	22.38	21.75	22.35	51,118	-0.10(-0.43%)
May 03, 2019	22.20	22.45	22.12	22.45	45,731	+0.43(+1.97%)
May 02, 2019	22.14	22.14	21.82	22.02	34,703	-0.27(-1.22%)
May 01, 2019	22.45	22.55	22.26	22.29	40,339	-0.01(-0.05%)
Apr 30, 2019	22.31	22.34	22.19	22.30	39,890	+0.00(+0.02%)
Apr 29, 2019	22.26	22.37	22.26	22.29	18,487	+0.08(+0.34%)
Apr 26, 2019	22.17	22.24	22.02	22.22	19,512	+0.07(+0.31%)
Apr 25, 2019	22.14	22.19	21.99	22.15	24,136	-0.05(-0.23%)
Apr 24, 2019	22.33	22.40	22.20	22.20	32,283	-0.06(-0.29%)
Apr 23, 2019	22.05	22.31	22.05	22.26	23,241	+0.22(+1.00%)
Apr 22, 2019	21.84	22.04	21.84	22.04	14,359	+0.14(+0.64%)
Apr 18, 2019	21.97	21.97	21.73	21.90	15,142	-0.09(-0.41%)
Apr 17, 2019	22.17	22.27	21.93	21.99	15,632	-0.02(-0.09%)
Apr 16, 2019	22.01	22.06	21.94	22.01	39,213	+0.14(+0.65%)
Apr 15, 2019	21.94	21.96	21.79	21.87	21,582	-0.06(-0.29%)
Apr 12, 2019	21.96	22.08	21.84	21.93	35,568	+0.15(+0.67%)
Apr 11, 2019	21.86	21.86	21.78	21.79	21,306	-0.14(-0.65%)
Apr 10, 2019	21.83	21.93	21.81	21.93	14,758	+0.16(+0.75%)
Apr 09, 2019	21.88	21.90	21.76	21.76	17,631	-0.11(-0.50%)
Apr 08, 2019	21.80	21.88	21.69	21.87	28,274	+0.10(+0.46%)
Apr 05, 2019	21.71	21.82	21.71	21.78	24,186	+0.24(+1.12%)
Apr 04, 2019	21.73	21.73	21.43	21.54	22,825	-0.17(-0.80%)
Apr 03, 2019	21.67	21.85	21.67	21.71	26,747	+0.24(+1.13%)
Apr 02, 2019	21.50	21.50	21.38	21.47	32,840	-0.03(-0.12%)
Apr 01, 2019	21.33	21.49	21.26	21.49	30,164	+0.28(+1.30%)
Mar 29, 2019	21.12	21.23	21.11	21.21	25,101	+0.19(+0.92%)
Mar 28, 2019	20.94	21.06	20.84	21.02	29,107	+0.18(+0.85%)
Mar 27, 2019	21.00	21.03	20.66	20.84	37,226	-0.09(-0.42%)
Mar 26, 2019	21.05	21.10	20.84	20.93	19,740	+0.13(+0.61%)
Mar 25, 2019	20.76	20.87	20.63	20.80	24,874	-0.02(-0.11%)
Mar 22, 2019	21.29	21.32	20.82	20.83	32,520	-0.56(-2.64%)
Mar 21, 2019	20.95	21.41	20.92	21.39	24,744	+0.30(+1.44%)
Mar 20, 2019	21.16	21.22	20.87	21.09	32,332	-0.09(-0.42%)
Mar 19, 2019	21.23	21.25	21.11	21.18	67,188	+0.02(+0.09%)
Mar 18, 2019	21.16	21.23	21.03	21.16	73,547	+0.17(+0.82%)
Mar 15, 2019	20.95	21.06	20.93	20.98	13,414	+0.08(+0.39%)
Mar 14, 2019	20.88	20.96	20.88	20.90	31,041	-0.08(-0.38%)
Mar 13, 2019	20.87	21.07	20.87	20.98	19,299	+0.19(+0.90%)
Mar 12, 2019	20.76	20.85	20.70	20.79	23,295	+0.04(+0.20%)
Mar 11, 2019	20.56	20.78	20.55	20.75	10,047	+0.54(+2.69%)
Mar 08, 2019	20.00	20.21	19.84	20.21	26,422	-0.11(-0.56%)
Mar 07, 2019	20.61	20.61	20.27	20.32	23,116	-0.29(-1.41%)
Mar 06, 2019	20.81	20.81	20.60	20.61	17,911	-0.14(-0.68%)
Mar 05, 2019	20.66	20.81	20.54	20.75	9,557	+0.14(+0.68%)
Mar 04, 2019	20.98	21.00	20.42	20.61	21,541	-0.26(-1.24%)
Mar 01, 2019	21.05	21.05	20.77	20.87	29,979	+0.00(+0.00%)
Feb 28, 2019	20.74	20.95	20.71	20.87	52,533	-0.01(-0.05%)
Feb 27, 2019	20.64	20.90	20.60	20.88	25,975	+0.13(+0.61%)
Feb 26, 2019	20.82	20.82	20.63	20.75	31,959	-0.11(-0.54%)
Feb 25, 2019	20.96	21.06	20.86	20.87	55,314	+0.14(+0.69%)
Feb 22, 2019	20.45	20.72	20.45	20.72	62,906	+0.55(+2.71%)
Feb 21, 2019	20.29	20.29	20.12	20.18	10,195	-0.10(-0.51%)
Feb 20, 2019	20.42	20.48	20.27	20.28	9,536	-0.16(-0.77%)
Feb 19, 2019	20.29	20.50	20.29	20.44	99,880	+0.15(+0.73%)
Feb 15, 2019	20.33	20.33	20.21	20.29	11,991	+0.04(+0.19%)
Feb 14, 2019	20.15	20.29	20.07	20.25	14,092	+0.01(+0.05%)
Feb 13, 2019	20.28	20.38	20.24	20.24	24,350	-0.00(-0.02%)
Feb 12, 2019	20.10	20.25	20.07	20.25	25,298	+0.29(+1.46%)
Feb 11, 2019	20.04	20.11	19.94	19.96	89,798	+0.09(+0.45%)
Feb 08, 2019	19.68	19.89	19.63	19.87	19,105	+0.02(+0.10%)
Feb 07, 2019	19.97	20.00	19.68	19.85	59,145	-0.30(-1.47%)
Feb 06, 2019	20.19	20.21	19.99	20.14	46,027	-0.06(-0.29%)
Feb 05, 2019	20.15	20.28	20.10	20.20	112,531	+0.18(+0.88%)