Skip to main content

Ark Fintech Innovation ETF (NY: ARKF )

40.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 40.00 40.77 39.91 40.73 822,344 +1.07(+2.70%)
Dec 03, 2024 39.10 39.77 39.04 39.66 255,616 +0.23(+0.58%)
Dec 02, 2024 39.47 39.69 39.27 39.43 446,209 +0.16(+0.41%)
Nov 29, 2024 39.28 39.62 39.25 39.27 249,490 +0.04(+0.10%)
Nov 27, 2024 39.02 39.30 38.70 39.23 321,579 +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 38.13 399,788 -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 29.84 289,577 +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%)
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.