Skip to main content

Ark Fintech Innovation ETF (NY: ARKF )

30.33 +0.09 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.53 54.53 53.98 54.11 1,058,396 -0.67(-1.22%)
Jun 29, 2021 54.41 54.82 54.20 54.78 888,013 +0.24(+0.44%)
Jun 28, 2021 54.00 54.60 54.00 54.54 1,691,385 +0.84(+1.56%)
Jun 25, 2021 54.00 54.23 53.33 53.70 812,870 -0.12(-0.22%)
Jun 24, 2021 53.50 54.27 53.47 53.82 1,403,156 +0.93(+1.76%)
Jun 23, 2021 52.35 53.10 52.35 52.89 1,207,041 +0.66(+1.26%)
Jun 22, 2021 51.54 52.29 51.40 52.23 720,725 +0.49(+0.95%)
Jun 21, 2021 51.86 52.02 50.94 51.74 1,173,840 -0.30(-0.58%)
Jun 18, 2021 51.68 52.47 51.62 52.04 2,090,066 +0.01(+0.02%)
Jun 17, 2021 50.34 52.18 50.13 52.03 2,163,773 +1.59(+3.15%)
Jun 16, 2021 50.54 50.99 49.76 50.44 814,384 -0.13(-0.26%)
Jun 15, 2021 50.94 51.15 50.43 50.57 660,556 -0.71(-1.38%)
Jun 14, 2021 50.70 51.39 50.67 51.28 1,105,874 +0.79(+1.56%)
Jun 11, 2021 50.23 50.52 50.15 50.49 635,182 +0.37(+0.74%)
Jun 10, 2021 49.63 50.15 49.45 50.12 595,619 +0.50(+1.01%)
Jun 09, 2021 50.04 50.49 49.60 49.62 708,589 -0.24(-0.48%)
Jun 08, 2021 50.01 50.45 49.30 49.86 602,637 +0.00(+0.00%)
Jun 07, 2021 49.33 49.90 48.97 49.86 607,717 +0.37(+0.75%)
Jun 04, 2021 49.18 49.68 49.10 49.49 684,467 +0.66(+1.35%)
Jun 03, 2021 49.53 49.72 48.76 48.83 939,348 -1.43(-2.85%)
Jun 02, 2021 50.15 50.42 49.95 50.26 875,359 -0.17(-0.34%)
Jun 01, 2021 50.52 51.04 50.01 50.43 1,323,706 +0.60(+1.20%)
May 28, 2021 49.89 50.39 49.73 49.83 937,159 -0.14(-0.28%)
May 27, 2021 49.76 49.97 48.92 49.97 814,011 +0.28(+0.56%)
May 26, 2021 49.50 49.93 49.37 49.69 1,395,274 +0.63(+1.28%)
May 25, 2021 49.20 49.57 48.92 49.06 883,381 +0.37(+0.76%)
May 24, 2021 47.98 48.86 47.80 48.69 868,885 +0.95(+1.99%)
May 21, 2021 48.57 48.60 47.65 47.74 944,874 -0.35(-0.73%)
May 20, 2021 46.97 48.24 46.96 48.09 1,105,102 +1.51(+3.24%)
May 19, 2021 45.14 46.64 45.06 46.58 1,148,002 -0.08(-0.17%)
May 18, 2021 46.33 47.34 46.05 46.66 898,266 +0.43(+0.93%)
May 17, 2021 46.01 46.41 45.41 46.23 1,129,193 -0.20(-0.43%)
May 14, 2021 45.54 46.56 45.30 46.43 1,053,954 +1.56(+3.48%)
May 13, 2021 46.26 46.59 44.10 44.87 2,678,805 -0.98(-2.14%)
May 12, 2021 46.80 47.29 45.65 45.85 2,239,699 -1.89(-3.96%)
May 11, 2021 44.97 47.98 44.81 47.74 2,783,552 +0.72(+1.53%)
May 10, 2021 48.73 48.73 47.00 47.02 2,752,706 -2.39(-4.84%)
May 07, 2021 49.53 50.19 49.10 49.41 1,501,125 +0.60(+1.23%)
May 06, 2021 49.60 49.62 48.13 48.81 2,475,430 -0.99(-1.99%)
May 05, 2021 50.64 50.84 49.52 49.80 1,363,779 -0.40(-0.80%)
May 04, 2021 50.78 50.83 49.15 50.20 2,544,420 -1.38(-2.68%)
May 03, 2021 52.53 52.63 51.44 51.58 1,427,005 -0.67(-1.28%)
Apr 30, 2021 52.40 53.09 52.11 52.25 942,100 -1.03(-1.93%)
Apr 29, 2021 54.61 54.61 52.71 53.28 1,152,045 -0.94(-1.73%)
Apr 28, 2021 53.90 54.49 53.43 54.22 901,457 +0.04(+0.07%)
Apr 27, 2021 54.45 54.84 53.93 54.18 624,125 -0.08(-0.15%)
Apr 26, 2021 53.33 54.32 53.07 54.26 943,630 +0.99(+1.86%)
Apr 23, 2021 52.47 53.43 52.47 53.27 923,900 +0.95(+1.82%)
Apr 22, 2021 52.72 53.45 51.96 52.32 1,471,433 -0.18(-0.34%)
Apr 21, 2021 51.28 52.60 50.99 52.50 1,188,417 +0.66(+1.27%)
Apr 20, 2021 52.48 52.80 51.22 51.84 1,530,017 -0.80(-1.52%)
Apr 19, 2021 53.20 53.55 52.11 52.64 1,776,232 -1.18(-2.19%)
Apr 16, 2021 54.70 54.78 53.50 53.82 1,555,500 -0.87(-1.59%)
Apr 15, 2021 54.64 54.88 54.21 54.69 1,401,953 +0.98(+1.82%)
Apr 14, 2021 55.73 55.95 53.67 53.71 2,265,209 -1.47(-2.66%)
Apr 13, 2021 54.61 55.37 54.61 55.18 1,593,387 +0.77(+1.42%)
Apr 12, 2021 54.60 54.69 53.75 54.41 1,337,938 -0.42(-0.77%)
Apr 09, 2021 54.40 54.89 54.06 54.83 1,171,200 +0.03(+0.05%)
Apr 08, 2021 53.75 54.81 53.75 54.80 1,862,381 +1.73(+3.26%)
Apr 07, 2021 53.16 53.90 52.91 53.07 1,176,274 -0.76(-1.41%)
Apr 06, 2021 52.74 54.19 52.74 53.83 1,434,345 +1.04(+1.97%)
Apr 05, 2021 53.47 53.48 52.14 52.79 1,540,435 +0.17(+0.32%)
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.