Ark Fintech Innovation ETF (NY: ARKF )

28.89 +0.20 (+0.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.22 28.80 28.12 28.69 1,601,624 +0.38(+1.34%)
Jul 18, 2024 29.27 29.38 28.17 28.31 1,851,580 -0.74(-2.55%)
Jul 17, 2024 29.12 29.52 28.71 29.05 721,720 -0.61(-2.06%)
Jul 16, 2024 29.19 29.67 28.91 29.66 536,432 +0.62(+2.13%)
Jul 15, 2024 28.60 29.16 28.48 29.04 1,029,317 +0.80(+2.83%)
Jul 12, 2024 27.98 28.36 27.96 28.24 406,198 +0.44(+1.58%)
Jul 11, 2024 28.13 28.33 27.66 27.80 704,128 -0.02(-0.07%)
Jul 10, 2024 28.00 28.08 27.52 27.82 443,581 -0.10(-0.36%)
Jul 09, 2024 28.07 28.10 27.79 27.92 237,069 -0.07(-0.25%)
Jul 08, 2024 28.26 28.30 27.93 27.99 264,460 -0.19(-0.67%)
Jul 05, 2024 27.76 28.22 27.62 28.18 315,376 +0.14(+0.50%)
Jul 03, 2024 27.84 28.13 27.84 28.04 235,378 +0.12(+0.43%)
Jul 02, 2024 27.77 27.98 27.70 27.92 264,415 +0.00(+0.00%)
Jul 01, 2024 27.97 28.07 27.60 27.92 364,958 +0.06(+0.22%)
Jun 28, 2024 27.93 28.02 27.70 27.86 345,739 +0.01(+0.04%)
Jun 27, 2024 27.53 27.91 27.50 27.85 363,106 +0.34(+1.24%)
Jun 26, 2024 27.37 27.61 27.37 27.51 215,515 +0.00(+0.00%)
Jun 25, 2024 27.25 27.53 27.14 27.51 327,543 +0.35(+1.29%)
Jun 24, 2024 27.40 27.63 27.03 27.16 323,820 -0.42(-1.52%)
Jun 21, 2024 27.54 27.61 27.25 27.58 279,517 -0.12(-0.43%)
Jun 20, 2024 27.68 27.86 27.38 27.70 470,507 +0.04(+0.14%)
Jun 18, 2024 27.64 27.91 27.59 27.66 236,271 -0.09(-0.32%)
Jun 17, 2024 27.40 27.86 27.21 27.75 339,905 +0.17(+0.62%)
Jun 14, 2024 27.50 27.65 27.35 27.58 353,106 +0.01(+0.04%)
Jun 13, 2024 28.11 28.14 27.46 27.57 387,490 -0.48(-1.71%)
Jun 12, 2024 28.11 28.39 27.97 28.05 648,550 +0.47(+1.70%)
Jun 11, 2024 27.45 27.62 27.20 27.58 331,443 -0.12(-0.43%)
Jun 10, 2024 27.24 27.83 27.24 27.70 263,316 +0.31(+1.13%)
Jun 07, 2024 27.61 27.89 27.32 27.39 294,977 -0.39(-1.40%)
Jun 06, 2024 27.38 27.89 27.38 27.78 301,488 +0.41(+1.50%)
Jun 05, 2024 27.18 27.39 26.88 27.37 442,827 +0.45(+1.67%)
Jun 04, 2024 26.69 27.04 26.69 26.92 725,389 +0.12(+0.45%)
Jun 03, 2024 26.93 27.07 26.47 26.80 319,223 +0.13(+0.49%)
May 31, 2024 26.94 27.06 26.14 26.67 370,653 -0.12(-0.45%)
May 30, 2024 26.92 27.01 26.67 26.79 325,012 -0.45(-1.65%)
May 29, 2024 27.23 27.35 27.08 27.24 233,450 -0.38(-1.38%)
May 28, 2024 27.47 27.62 27.17 27.62 270,433 -0.02(-0.07%)
May 24, 2024 27.30 27.73 27.22 27.64 295,554 +0.38(+1.39%)
May 23, 2024 28.13 28.13 27.09 27.26 565,357 -0.66(-2.36%)
May 22, 2024 28.08 28.28 27.74 27.92 310,818 -0.17(-0.61%)
May 21, 2024 28.44 28.44 28.06 28.09 196,806 -0.40(-1.40%)
May 20, 2024 28.15 28.51 27.99 28.49 238,451 +0.39(+1.39%)
May 17, 2024 27.95 28.17 27.78 28.10 237,138 +0.32(+1.15%)
May 16, 2024 28.13 28.23 27.75 27.78 439,712 -0.48(-1.70%)
May 15, 2024 28.00 28.27 27.82 28.26 335,110 +0.74(+2.69%)
May 14, 2024 27.18 27.75 27.17 27.52 338,355 +0.38(+1.40%)
May 13, 2024 27.26 27.48 27.09 27.14 344,967 +0.09(+0.33%)
May 10, 2024 27.72 27.80 27.02 27.05 447,715 -0.49(-1.78%)
May 09, 2024 27.55 27.65 27.28 27.54 248,352 -0.15(-0.54%)
May 08, 2024 27.68 27.80 27.43 27.69 360,926 -0.50(-1.77%)
May 07, 2024 28.31 28.52 28.12 28.19 309,584 -0.27(-0.95%)
May 06, 2024 28.00 28.48 28.00 28.46 239,977 +0.70(+2.52%)
May 03, 2024 28.32 28.45 27.67 27.76 381,844 +0.16(+0.58%)
May 02, 2024 27.27 27.63 26.76 27.60 408,397 +0.73(+2.72%)
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.