Ark Fintech Innovation ETF (NY: ARKF )

28.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 27.95 28.17 27.78 28.10 237,138 +0.32(+1.15%)
May 16, 2024 28.13 28.23 27.75 27.78 439,712 -0.48(-1.70%)
May 15, 2024 28.00 28.27 27.82 28.26 335,110 +0.74(+2.69%)
May 14, 2024 27.18 27.75 27.17 27.52 338,355 +0.38(+1.40%)
May 13, 2024 27.26 27.48 27.09 27.14 344,967 +0.09(+0.33%)
May 10, 2024 27.72 27.80 27.02 27.05 447,715 -0.49(-1.78%)
May 09, 2024 27.55 27.65 27.28 27.54 248,352 -0.15(-0.54%)
May 08, 2024 27.68 27.80 27.43 27.69 360,926 -0.50(-1.77%)
May 07, 2024 28.31 28.52 28.12 28.19 309,584 -0.27(-0.95%)
May 06, 2024 28.00 28.48 28.00 28.46 239,977 +0.70(+2.52%)
May 03, 2024 28.32 28.45 27.67 27.76 381,844 +0.16(+0.58%)
May 02, 2024 27.27 27.63 26.76 27.60 408,397 +0.73(+2.72%)
May 01, 2024 26.51 27.58 26.49 26.87 398,101 +0.08(+0.30%)
Apr 30, 2024 27.40 27.51 26.77 26.79 475,876 -0.81(-2.93%)
Apr 29, 2024 27.84 28.05 27.39 27.60 523,515 -0.29(-1.04%)
Apr 26, 2024 27.40 27.89 27.30 27.89 454,223 +0.54(+1.97%)
Apr 25, 2024 26.71 27.45 26.59 27.35 338,085 -0.37(-1.33%)
Apr 24, 2024 28.23 28.36 27.59 27.72 457,109 -0.47(-1.67%)
Apr 23, 2024 27.35 28.27 27.28 28.19 731,653 +1.03(+3.79%)
Apr 22, 2024 26.96 27.35 26.68 27.16 518,500 +0.48(+1.80%)
Apr 19, 2024 27.17 27.37 26.52 26.68 601,247 -0.47(-1.73%)
Apr 18, 2024 27.32 27.74 27.04 27.15 499,169 -0.07(-0.26%)
Apr 17, 2024 27.68 27.82 27.02 27.22 443,195 -0.30(-1.09%)
Apr 16, 2024 27.48 27.71 27.06 27.52 636,135 +0.06(+0.22%)
Apr 15, 2024 28.67 28.72 27.42 27.46 582,145 -1.06(-3.72%)
Apr 12, 2024 29.14 29.21 28.39 28.52 702,498 -1.02(-3.45%)
Apr 11, 2024 29.22 29.58 28.84 29.54 395,490 +0.45(+1.55%)
Apr 10, 2024 28.81 29.34 28.78 29.09 422,593 -0.41(-1.39%)
Apr 09, 2024 29.60 29.76 29.17 29.50 367,773 -0.09(-0.30%)
Apr 08, 2024 29.55 29.75 29.37 29.59 381,400 +0.34(+1.16%)
Apr 05, 2024 28.90 29.44 28.85 29.25 440,532 +0.17(+0.58%)
Apr 04, 2024 29.86 30.02 29.06 29.08 399,435 -0.43(-1.46%)
Apr 03, 2024 29.32 29.72 29.25 29.51 287,045 +0.05(+0.17%)
Apr 02, 2024 29.10 29.50 28.85 29.46 611,111 -0.42(-1.41%)
Apr 01, 2024 30.30 30.40 29.80 29.88 564,431 -0.45(-1.48%)
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.