Indicators

Ark Fintech Innovation ETF (NY: ARKF )

28.10 +0.32 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.83	23.85	23.79	23.81	4,516	-0.09(-0.40%)
Nov 27, 2019	23.90	23.92	23.81	23.91	11,342	+0.05(+0.19%)
Nov 26, 2019	23.76	23.86	23.73	23.86	67,503	+0.09(+0.36%)
Nov 25, 2019	23.55	23.79	23.55	23.77	56,447	+0.38(+1.64%)
Nov 22, 2019	23.34	23.40	23.22	23.39	11,743	+0.21(+0.89%)
Nov 21, 2019	23.17	23.23	23.12	23.18	6,917	+0.01(+0.05%)
Nov 20, 2019	23.05	23.28	22.99	23.17	19,179	-0.02(-0.11%)
Nov 19, 2019	23.33	23.34	23.11	23.20	15,211	+0.02(+0.09%)
Nov 18, 2019	23.16	23.22	23.06	23.18	6,786	+0.05(+0.24%)
Nov 15, 2019	23.03	23.12	23.01	23.12	6,424	+0.10(+0.43%)
Nov 14, 2019	22.98	23.04	22.97	23.02	6,440	+0.00(+0.01%)
Nov 13, 2019	22.76	23.02	22.76	23.02	93,247	+0.23(+0.99%)
Nov 12, 2019	22.89	22.91	22.72	22.79	8,847	-0.01(-0.04%)
Nov 11, 2019	22.59	22.82	22.59	22.80	5,538	+0.00(+0.00%)
Nov 08, 2019	22.71	22.80	22.70	22.80	5,922	+0.09(+0.41%)
Nov 07, 2019	22.68	22.91	22.65	22.71	4,465	+0.26(+1.16%)
Nov 06, 2019	22.42	22.47	22.41	22.45	13,281	+0.05(+0.23%)
Nov 05, 2019	22.55	22.55	22.37	22.40	7,267	-0.17(-0.74%)
Nov 04, 2019	22.64	22.65	22.50	22.57	11,336	+0.17(+0.76%)

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.