Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.89 +0.54 (+1.97%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	30.33	30.59	30.24	30.33	211,340	+0.09(+0.30%)
Mar 27, 2024	30.92	30.99	30.02	30.24	690,434	-0.22(-0.72%)
Mar 26, 2024	30.76	30.86	30.44	30.46	264,878	-0.05(-0.16%)
Mar 25, 2024	30.06	30.61	30.06	30.51	270,439	+0.48(+1.60%)
Mar 22, 2024	30.22	30.43	29.96	30.03	253,537	-0.46(-1.51%)
Mar 21, 2024	30.47	30.92	30.34	30.49	316,011	+0.29(+0.96%)
Mar 20, 2024	29.03	30.21	29.03	30.20	604,418	+1.15(+3.96%)
Mar 19, 2024	28.77	29.14	28.40	29.05	468,738	-0.18(-0.62%)
Mar 18, 2024	29.19	29.37	28.88	29.23	359,357	+0.06(+0.21%)
Mar 15, 2024	29.12	29.55	29.01	29.17	539,840	-0.23(-0.78%)
Mar 14, 2024	30.22	30.28	29.11	29.40	586,085	-0.68(-2.26%)
Mar 13, 2024	29.74	30.54	29.74	30.08	394,682	+0.24(+0.80%)
Mar 12, 2024	29.79	29.95	29.20	29.84	339,053	+0.21(+0.71%)
Mar 11, 2024	29.86	30.09	29.61	29.63	366,738	-0.06(-0.20%)
Mar 08, 2024	29.48	30.49	29.47	29.69	573,087	+0.38(+1.30%)
Mar 07, 2024	29.13	29.37	28.92	29.31	389,425	+0.47(+1.63%)
Mar 06, 2024	28.69	29.03	28.37	28.84	581,414	+0.76(+2.71%)
Mar 05, 2024	28.82	28.93	27.90	28.08	746,509	-1.05(-3.60%)
Mar 04, 2024	29.07	29.41	28.77	29.13	614,727	+0.26(+0.90%)

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.