Indicators

Ark Fintech Innovation ETF (NY: ARKF )

28.10 +0.32 (+1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.71	18.08	17.53	17.88	1,569,803	-0.06(-0.33%)
Jul 28, 2022	17.52	17.94	17.00	17.94	680,143	+0.26(+1.47%)
Jul 27, 2022	16.80	17.81	16.73	17.68	1,252,732	+1.25(+7.61%)
Jul 26, 2022	17.10	17.10	16.39	16.43	976,074	-1.26(-7.12%)
Jul 25, 2022	17.92	17.95	17.47	17.69	488,731	-0.23(-1.28%)
Jul 22, 2022	18.83	19.00	17.75	17.92	1,507,303	-0.96(-5.08%)
Jul 21, 2022	18.40	18.91	18.25	18.88	716,476	+0.26(+1.40%)
Jul 20, 2022	17.47	18.71	17.45	18.62	1,771,850	+1.18(+6.77%)
Jul 19, 2022	16.95	17.46	16.59	17.44	1,060,350	+0.86(+5.19%)
Jul 18, 2022	16.72	17.21	16.46	16.58	911,861	+0.30(+1.84%)
Jul 15, 2022	16.04	16.33	15.72	16.28	975,759	+0.54(+3.43%)
Jul 14, 2022	15.90	16.08	15.50	15.74	970,726	-0.39(-2.42%)
Jul 13, 2022	15.79	16.51	15.57	16.13	1,516,192	-0.16(-0.98%)
Jul 12, 2022	16.30	16.72	15.96	16.29	707,526	+0.10(+0.62%)
Jul 11, 2022	16.98	17.01	16.16	16.19	976,564	-1.09(-6.31%)
Jul 08, 2022	17.01	17.69	16.78	17.28	672,796	-0.07(-0.40%)
Jul 07, 2022	16.56	17.36	16.42	17.35	687,416	+0.85(+5.15%)
Jul 06, 2022	16.77	17.14	16.37	16.50	975,060	-0.32(-1.90%)
Jul 05, 2022	15.53	16.82	15.20	16.82	1,079,857	+0.97(+6.12%)

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.