Indicators

Ark Fintech Innovation ETF (NY: ARKF )

28.10 +0.32 (+1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.81	22.96	21.14	21.20	2,235,084	-1.00(-4.50%)
Apr 28, 2022	21.88	22.49	20.96	22.20	2,395,603	+0.25(+1.14%)
Apr 27, 2022	22.14	22.78	21.84	21.95	1,402,540	-0.22(-0.99%)
Apr 26, 2022	23.17	23.25	22.13	22.17	1,399,205	-1.27(-5.42%)
Apr 25, 2022	22.60	23.55	22.46	23.44	1,640,788	+0.63(+2.76%)
Apr 22, 2022	23.43	23.98	22.70	22.81	1,285,777	-0.61(-2.60%)
Apr 21, 2022	25.09	25.47	23.22	23.42	1,503,443	-1.33(-5.37%)
Apr 20, 2022	26.27	26.27	24.69	24.75	1,158,400	-1.43(-5.46%)
Apr 19, 2022	24.97	26.32	24.86	26.18	893,498	+1.25(+5.01%)
Apr 18, 2022	25.14	25.35	24.45	24.93	800,354	-0.48(-1.89%)
Apr 14, 2022	26.60	26.60	25.39	25.41	1,490,638	-1.15(-4.33%)
Apr 13, 2022	25.88	26.73	25.58	26.56	1,159,355	+0.64(+2.47%)
Apr 12, 2022	27.03	27.52	25.80	25.92	2,061,789	-0.36(-1.37%)
Apr 11, 2022	26.00	26.64	25.56	26.28	1,476,491	-0.18(-0.68%)
Apr 08, 2022	27.11	27.13	26.34	26.46	1,203,761	-0.84(-3.08%)
Apr 07, 2022	27.63	28.07	26.46	27.30	837,052	-0.42(-1.52%)
Apr 06, 2022	28.33	28.46	27.12	27.72	1,476,146	-1.36(-4.68%)
Apr 05, 2022	30.40	30.60	28.87	29.08	1,702,281	-1.47(-4.81%)
Apr 04, 2022	29.69	30.74	29.55	30.55	1,301,034	+1.25(+4.27%)

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.