Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.05 -0.49 (-1.78%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.42	17.68	17.22	17.63	583,868	+0.10(+0.57%)
Apr 27, 2023	17.50	17.62	17.30	17.53	281,869	+0.28(+1.62%)
Apr 26, 2023	17.72	17.75	17.21	17.25	592,529	-0.21(-1.20%)
Apr 25, 2023	17.88	17.88	17.43	17.46	419,347	-0.47(-2.62%)
Apr 24, 2023	18.23	18.36	17.78	17.93	737,655	-0.32(-1.75%)
Apr 21, 2023	18.16	18.27	18.07	18.25	594,072	+0.08(+0.44%)
Apr 20, 2023	18.30	18.49	18.12	18.17	421,461	-0.34(-1.84%)
Apr 19, 2023	18.40	18.59	18.23	18.51	337,704	-0.11(-0.59%)
Apr 18, 2023	18.72	18.79	18.55	18.62	605,638	+0.12(+0.65%)
Apr 17, 2023	18.27	18.50	18.20	18.50	447,477	+0.06(+0.33%)
Apr 14, 2023	18.46	18.66	18.20	18.44	440,615	-0.06(-0.32%)
Apr 13, 2023	18.31	18.66	18.29	18.50	625,238	+0.47(+2.61%)
Apr 12, 2023	18.73	18.85	18.02	18.03	772,145	-0.35(-1.90%)
Apr 11, 2023	18.20	18.47	18.15	18.38	334,635	+0.26(+1.43%)
Apr 10, 2023	17.76	18.14	17.63	18.12	370,454	+0.08(+0.44%)
Apr 06, 2023	17.69	18.09	17.51	18.04	719,694	+0.15(+0.84%)
Apr 05, 2023	18.36	18.36	17.77	17.89	788,979	-0.66(-3.56%)
Apr 04, 2023	18.62	18.75	18.37	18.55	725,664	+0.03(+0.16%)

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.