Ark Fintech Innovation ETF (NY: ARKF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.83	23.85	23.79	23.81	4,516	-0.09(-0.40%)
Nov 27, 2019	23.90	23.92	23.81	23.91	11,342	+0.05(+0.19%)
Nov 26, 2019	23.76	23.86	23.73	23.86	67,503	+0.09(+0.36%)
Nov 25, 2019	23.55	23.79	23.55	23.77	56,447	+0.38(+1.64%)
Nov 22, 2019	23.34	23.40	23.22	23.39	11,743	+0.21(+0.89%)
Nov 21, 2019	23.17	23.23	23.12	23.18	6,917	+0.01(+0.05%)
Nov 20, 2019	23.05	23.28	22.99	23.17	19,179	-0.02(-0.11%)
Nov 19, 2019	23.33	23.34	23.11	23.20	15,211	+0.02(+0.09%)
Nov 18, 2019	23.16	23.22	23.06	23.18	6,786	+0.05(+0.24%)
Nov 15, 2019	23.03	23.12	23.01	23.12	6,424	+0.10(+0.43%)
Nov 14, 2019	22.98	23.04	22.97	23.02	6,440	+0.00(+0.01%)
Nov 13, 2019	22.76	23.02	22.76	23.02	93,247	+0.23(+0.99%)
Nov 12, 2019	22.89	22.91	22.72	22.79	8,847	-0.01(-0.04%)
Nov 11, 2019	22.59	22.82	22.59	22.80	5,538	+0.00(+0.00%)
Nov 08, 2019	22.71	22.80	22.70	22.80	5,922	+0.09(+0.41%)
Nov 07, 2019	22.68	22.91	22.65	22.71	4,465	+0.26(+1.16%)
Nov 06, 2019	22.42	22.47	22.41	22.45	13,281	+0.05(+0.23%)
Nov 05, 2019	22.55	22.55	22.37	22.40	7,267	-0.17(-0.74%)
Nov 04, 2019	22.64	22.65	22.50	22.57	11,336	+0.17(+0.76%)
Nov 01, 2019	22.31	22.41	22.30	22.40	11,041	+0.25(+1.12%)
Oct 31, 2019	22.19	22.19	22.03	22.15	5,164	-0.11(-0.47%)
Oct 30, 2019	22.11	22.25	22.06	22.25	10,909	+0.05(+0.23%)
Oct 29, 2019	22.32	22.33	22.20	22.20	3,361	-0.20(-0.91%)
Oct 28, 2019	22.24	22.46	22.24	22.41	7,875	+0.26(+1.18%)
Oct 25, 2019	21.92	22.15	21.92	22.14	11,944	+0.23(+1.06%)
Oct 24, 2019	21.62	21.91	21.62	21.91	3,969	+0.39(+1.83%)
Oct 23, 2019	21.41	21.59	21.41	21.52	7,484	-0.00(-0.01%)
Oct 22, 2019	21.85	21.87	21.52	21.52	4,996	-0.36(-1.64%)
Oct 21, 2019	21.69	21.90	21.69	21.88	11,534	+0.37(+1.72%)
Oct 18, 2019	21.76	21.76	21.42	21.51	9,937	-0.32(-1.48%)
Oct 17, 2019	21.90	21.90	21.81	21.83	6,892	+0.12(+0.55%)
Oct 16, 2019	21.68	21.75	21.68	21.71	5,104	-0.27(-1.24%)
Oct 15, 2019	21.67	22.02	21.67	21.99	12,913	+0.36(+1.66%)
Oct 14, 2019	21.58	21.64	21.57	21.63	7,217	-0.01(-0.05%)
Oct 11, 2019	21.58	21.78	21.58	21.64	10,639	+0.29(+1.35%)
Oct 10, 2019	21.25	21.43	21.24	21.35	3,990	+0.13(+0.61%)
Oct 09, 2019	21.18	21.25	21.18	21.22	5,570	+0.24(+1.14%)
Oct 08, 2019	21.22	21.22	20.98	20.98	7,815	-0.44(-2.04%)
Oct 07, 2019	21.46	21.52	21.41	21.42	5,598	-0.08(-0.35%)
Oct 04, 2019	21.29	21.50	21.24	21.50	4,818	+0.26(+1.24%)
Oct 03, 2019	20.98	21.24	20.83	21.23	7,897	+0.37(+1.75%)
Oct 02, 2019	21.08	21.08	20.75	20.87	28,579	-0.38(-1.81%)
Oct 01, 2019	21.45	21.52	21.25	21.25	8,850	-0.16(-0.74%)
Sep 30, 2019	21.28	21.44	21.26	21.41	4,635	+0.19(+0.88%)
Sep 27, 2019	21.61	21.65	21.14	21.22	7,728	-0.37(-1.71%)
Sep 26, 2019	21.61	21.63	21.51	21.59	6,106	+0.07(+0.33%)
Sep 25, 2019	21.20	21.55	21.09	21.52	16,745	+0.29(+1.36%)
Sep 24, 2019	21.67	21.67	21.20	21.23	33,191	-0.40(-1.83%)
Sep 23, 2019	21.67	21.67	21.56	21.63	14,104	-0.14(-0.66%)
Sep 20, 2019	21.91	21.92	21.69	21.77	7,628	-0.08(-0.39%)
Sep 19, 2019	21.92	22.04	21.82	21.85	6,045	-0.10(-0.46%)
Sep 18, 2019	21.97	21.97	21.77	21.96	7,645	-0.05(-0.23%)
Sep 17, 2019	21.94	22.02	21.90	22.01	4,717	+0.12(+0.55%)
Sep 16, 2019	21.75	21.94	21.75	21.89	7,478	-0.06(-0.28%)
Sep 13, 2019	22.02	22.02	21.92	21.95	15,056	-0.03(-0.14%)
Sep 12, 2019	22.07	22.14	21.96	21.98	7,846	+0.03(+0.14%)
Sep 11, 2019	21.79	21.95	21.76	21.95	9,541	+0.27(+1.25%)
Sep 10, 2019	21.47	21.68	21.45	21.68	11,898	-0.06(-0.29%)
Sep 09, 2019	22.05	22.05	21.63	21.74	11,415	-0.21(-0.94%)
Sep 06, 2019	21.97	22.09	21.95	21.95	9,535	-0.04(-0.19%)
Sep 05, 2019	21.90	22.04	21.88	21.99	21,544	+0.32(+1.47%)
Sep 04, 2019	21.61	21.67	21.60	21.67	6,390	+0.23(+1.08%)