Indicators

Ark Fintech Innovation ETF (NY: ARKF )

27.14 +0.09 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.76	46.82	45.44	46.50	1,197,588	-0.26(-0.55%)
Nov 27, 2020	46.54	46.75	46.09	46.75	590,008	+0.77(+1.67%)
Nov 25, 2020	45.05	46.02	45.03	45.99	616,005	+0.91(+2.01%)
Nov 24, 2020	45.48	45.51	44.71	45.08	826,318	-0.17(-0.37%)
Nov 23, 2020	45.31	45.43	44.70	45.25	1,149,726	+0.40(+0.89%)
Nov 20, 2020	44.47	45.14	44.39	44.85	695,704	+0.53(+1.19%)
Nov 19, 2020	43.52	44.42	43.52	44.32	625,351	+0.84(+1.92%)
Nov 18, 2020	43.79	43.84	43.44	43.49	590,407	-0.24(-0.55%)
Nov 17, 2020	43.44	43.91	43.30	43.73	515,145	-0.01(-0.02%)
Nov 16, 2020	43.66	43.91	43.15	43.74	784,611	+0.12(+0.27%)
Nov 13, 2020	43.67	43.81	43.11	43.62	515,027	+0.54(+1.25%)
Nov 12, 2020	43.38	43.68	42.95	43.08	591,470	-0.08(-0.18%)
Nov 11, 2020	42.27	43.18	42.16	43.16	837,182	+1.43(+3.44%)
Nov 10, 2020	42.91	43.01	40.85	41.72	1,416,118	-1.78(-4.10%)
Nov 09, 2020	45.53	45.60	43.47	43.51	1,622,295	-1.92(-4.23%)
Nov 06, 2020	44.73	45.53	44.30	45.43	866,242	+0.91(+2.04%)
Nov 05, 2020	44.61	44.63	44.09	44.52	1,509,005	+1.00(+2.29%)
Nov 04, 2020	42.39	43.64	42.38	43.53	982,640	+2.22(+5.38%)
Nov 03, 2020	40.87	41.52	40.57	41.30	610,009	+0.57(+1.39%)

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.