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 (%)
Jul 31, 2023	23.82	24.20	23.76	24.20	800,978	+0.54(+2.28%)
Jul 28, 2023	23.11	23.68	23.11	23.66	528,343	+1.01(+4.46%)
Jul 27, 2023	23.62	23.74	22.58	22.65	642,907	-0.53(-2.29%)
Jul 26, 2023	22.86	23.30	22.78	23.18	697,091	+0.32(+1.40%)
Jul 25, 2023	23.00	23.25	22.86	22.86	367,816	-0.08(-0.35%)
Jul 24, 2023	23.04	23.18	22.71	22.94	334,870	-0.13(-0.56%)
Jul 21, 2023	23.27	23.39	22.87	23.07	413,244	+0.06(+0.26%)
Jul 20, 2023	23.71	23.82	22.94	23.01	1,295,215	-0.94(-3.92%)
Jul 19, 2023	23.91	24.21	23.66	23.95	693,655	+0.13(+0.55%)
Jul 18, 2023	23.78	23.96	23.59	23.82	487,184	+0.09(+0.38%)
Jul 17, 2023	23.28	23.86	23.13	23.73	535,704	+0.37(+1.58%)
Jul 14, 2023	23.96	24.21	23.16	23.36	908,152	-0.49(-2.05%)
Jul 13, 2023	22.67	23.95	22.67	23.85	1,274,926	+1.39(+6.19%)
Jul 12, 2023	22.59	22.69	22.15	22.46	791,534	+0.31(+1.40%)
Jul 11, 2023	21.52	22.28	21.48	22.15	762,325	+0.74(+3.46%)
Jul 10, 2023	20.84	21.42	20.70	21.41	434,040	+0.50(+2.39%)
Jul 07, 2023	20.68	21.18	20.68	20.91	718,000	+0.32(+1.55%)
Jul 06, 2023	20.97	21.01	20.34	20.59	664,965	-0.77(-3.60%)
Jul 05, 2023	21.12	21.44	20.92	21.36	761,886	+0.06(+0.28%)

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.