Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.64 +0.38 (+1.39%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.34	32.57		32.50	2,753,620	+2.53(+8.44%)
Jan 28, 2022	28.66	30.06	27.97	29.97	1,325,186	+1.23(+4.28%)
Jan 27, 2022	30.25	30.28	28.60	28.74	1,252,812	-1.04(-3.49%)
Jan 26, 2022	31.50	31.94	29.53	29.78	1,879,456	-0.70(-2.30%)
Jan 25, 2022	30.45	31.19	29.69	30.48	2,111,555	-0.83(-2.65%)
Jan 24, 2022	29.30	31.35	28.07	31.31	3,384,485	+0.30(+0.97%)
Jan 21, 2022	32.65	32.96	30.85	31.01	2,722,371	-2.08(-6.29%)
Jan 20, 2022	33.73	34.97	33.01	33.09	1,327,104	-0.01(-0.03%)
Jan 19, 2022	33.58	34.27	33.04	33.10	1,089,292	-0.27(-0.81%)
Jan 18, 2022	34.10	34.51	33.30	33.37	1,539,661	-1.65(-4.71%)
Jan 14, 2022				35.02	0	-0.35(-0.99%)
Jan 13, 2022	37.51	37.51	35.22	35.37	1,602,400	-1.95(-5.23%)
Jan 12, 2022	38.26	38.60	37.02	37.32	2,344,431	-0.21(-0.56%)
Jan 11, 2022	36.00	37.79	35.73	37.53	2,119,771	+1.46(+4.05%)
Jan 10, 2022	35.60	36.09	34.40	36.07	2,484,596	-0.40(-1.10%)
Jan 07, 2022	36.84	37.76	36.16	36.47	1,580,848	-0.33(-0.90%)
Jan 06, 2022	36.57	37.31	35.44	36.80	3,311,020	+0.13(+0.35%)
Jan 05, 2022	38.82	38.98	36.46	36.67	3,155,702	-2.60(-6.62%)
Jan 04, 2022	40.88	40.95	38.54	39.27	2,857,704	-1.73(-4.22%)

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.