Ark Fintech Innovation ETF (NY: ARKF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	39.02	39.30	38.70	39.23	321,540	+0.48(+1.24%)
Nov 26, 2024	38.88	39.29	38.63	38.75	325,471	-0.46(-1.17%)
Nov 25, 2024	39.40	39.44	38.79	39.21	571,089	+0.38(+0.98%)
Nov 22, 2024	38.39	38.99	38.23	38.83	364,262	+0.48(+1.25%)
Nov 21, 2024	38.52	38.81	37.84	38.35	585,138	+0.22(+0.58%)
Nov 20, 2024	38.50	38.82	37.69	38.13	399,833	-0.10(-0.26%)
Nov 19, 2024	37.31	38.23	37.31	38.23	307,941	+0.50(+1.33%)
Nov 18, 2024	37.08	37.87	36.76	37.73	651,556	+0.73(+1.97%)
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%)