Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.76 +0.16 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.25	28.36	27.48	27.58	640,390	-0.73(-2.58%)
Dec 28, 2023	28.17	28.43	28.10	28.31	719,461	-0.03(-0.11%)
Dec 27, 2023	27.91	28.39	27.91	28.34	771,529	+0.51(+1.83%)
Dec 26, 2023	27.68	27.96	27.60	27.83	671,800	+0.15(+0.54%)
Dec 22, 2023	27.55	27.80	27.41	27.68	688,732	+0.31(+1.13%)
Dec 21, 2023	27.25	27.44	27.01	27.37	825,253	+0.53(+1.97%)
Dec 20, 2023	27.51	27.83	26.81	26.84	1,070,234	-0.74(-2.68%)
Dec 19, 2023	27.00	27.60	26.95	27.58	894,822	+0.76(+2.83%)
Dec 18, 2023	26.27	26.95	26.13	26.82	956,548	+0.51(+1.94%)
Dec 15, 2023	26.57	26.63	26.12	26.31	819,974	-0.32(-1.20%)
Dec 14, 2023	26.41	26.81	26.25	26.63	944,657	+0.66(+2.54%)
Dec 13, 2023	25.20	26.00	24.89	25.97	762,860	+0.76(+3.01%)
Dec 12, 2023	25.10	25.23	24.85	25.21	393,712	+0.08(+0.32%)
Dec 11, 2023	24.99	25.17	24.81	25.13	1,109,329	-0.06(-0.24%)
Dec 08, 2023	24.53	25.20	24.51	25.19	437,417	+0.59(+2.40%)
Dec 07, 2023	24.37	24.69	24.27	24.60	420,452	+0.10(+0.41%)
Dec 06, 2023	24.97	25.11	24.48	24.50	570,542	-0.26(-1.05%)
Dec 05, 2023	24.53	24.94	24.46	24.76	472,975	+0.04(+0.16%)
Dec 04, 2023	24.60	24.89	24.37	24.72	1,522,996	+0.08(+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.