Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,442.22
+541.69(+1.94%)
CMC Crypto 200
621.79
+7.58(+1.23%)

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

18.81

+0.61

(+3.35%)

At close: 04:00PM EDT

18.78

-0.03

(-0.16%)

After hours:

07:50PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	18.32	18.90	18.22	18.81	18.81	638,800
30 Mar 2023	18.38	18.47	18.08	18.20	18.20	422,500
29 Mar 2023	17.71	18.09	17.67	18.05	18.05	583,100
28 Mar 2023	17.56	17.62	17.31	17.43	17.43	334,100
27 Mar 2023	17.79	17.84	17.32	17.56	17.56	474,000
24 Mar 2023	17.43	17.61	17.27	17.55	17.55	551,000
23 Mar 2023	17.61	18.24	17.41	17.66	17.66	1,158,900
22 Mar 2023	18.95	19.02	18.13	18.13	18.13	916,600
21 Mar 2023	18.17	18.99	18.17	18.90	18.90	924,500
20 Mar 2023	18.20	18.21	17.74	17.96	17.96	1,061,600
17 Mar 2023	18.11	18.30	17.86	18.17	18.17	531,900
16 Mar 2023	17.69	18.22	17.52	18.16	18.16	865,600
15 Mar 2023	17.13	17.60	17.12	17.60	17.60	949,400
14 Mar 2023	17.58	17.76	17.29	17.53	17.53	1,261,300
13 Mar 2023	16.49	17.33	16.19	17.03	17.03	2,796,500
10 Mar 2023	17.36	17.41	16.57	16.81	16.81	1,924,500
09 Mar 2023	18.26	18.57	17.45	17.51	17.51	1,077,400
08 Mar 2023	18.06	18.35	17.88	18.27	18.27	749,800
07 Mar 2023	18.37	18.57	18.07	18.11	18.11	488,900
06 Mar 2023	18.50	18.93	18.37	18.37	18.37	549,900
03 Mar 2023	18.03	18.54	18.02	18.49	18.49	698,600
02 Mar 2023	17.43	18.05	17.27	18.00	18.00	1,055,900
01 Mar 2023	18.00	18.08	17.66	17.75	17.75	559,500
28 Feb 2023	17.77	18.20	17.66	17.99	17.99	408,000
27 Feb 2023	17.83	17.83	17.55	17.66	17.66	601,500
24 Feb 2023	17.67	17.78	17.40	17.59	17.59	1,104,000
23 Feb 2023	18.34	18.34	17.56	18.02	18.02	1,377,100
22 Feb 2023	17.91	18.32	17.67	17.98	17.98	961,700
21 Feb 2023	18.12	18.47	17.79	17.79	17.79	943,700
17 Feb 2023	18.75	18.86	18.22	18.54	18.54	886,400
16 Feb 2023	19.09	19.51	18.71	18.77	18.77	1,742,400
15 Feb 2023	18.54	19.61	18.52	19.60	19.60	1,210,600
14 Feb 2023	18.00	18.70	17.73	18.49	18.49	1,145,800
13 Feb 2023	17.92	18.17	17.68	18.05	18.05	984,900
10 Feb 2023	17.93	18.19	17.65	17.78	17.78	753,200
09 Feb 2023	19.30	19.31	18.16	18.24	18.24	1,498,700
08 Feb 2023	19.33	19.65	18.99	19.00	19.00	877,400
07 Feb 2023	19.37	19.64	18.83	19.54	19.54	1,880,600
06 Feb 2023	19.33	19.65	19.17	19.39	19.39	852,800
03 Feb 2023	19.66	20.74	19.56	19.73	19.73	2,042,800
02 Feb 2023	20.01	21.08	19.99	20.70	20.70	2,585,100
01 Feb 2023	18.43	19.44	18.27	19.37	19.37	1,511,700
31 Jan 2023	18.00	18.49	17.97	18.44	18.44	1,732,200
30 Jan 2023	18.36	18.52	17.85	17.88	17.88	1,032,000
27 Jan 2023	17.78	18.82	17.78	18.69	18.69	1,464,400
26 Jan 2023	17.96	18.13	17.44	17.88	17.88	1,752,000
25 Jan 2023	16.97	17.60	16.66	17.54	17.54	1,281,500
24 Jan 2023	17.21	17.69	17.19	17.26	17.26	998,700
23 Jan 2023	16.93	17.55	16.86	17.54	17.54	1,404,000
20 Jan 2023	16.11	16.88	16.01	16.83	16.83	1,198,400
19 Jan 2023	16.05	16.25	15.80	15.99	15.99	466,800
18 Jan 2023	16.93	17.20	16.35	16.37	16.37	897,500
17 Jan 2023	16.41	16.83	16.19	16.80	16.80	1,075,300
13 Jan 2023	15.66	16.39	15.66	16.34	16.34	1,077,600
12 Jan 2023	15.60	15.95	15.09	15.94	15.94	1,124,700
11 Jan 2023	15.30	15.50	15.10	15.50	15.50	475,600
10 Jan 2023	14.92	15.27	14.81	15.24	15.24	667,700
09 Jan 2023	14.70	15.26	14.70	14.97	14.97	652,100
06 Jan 2023	14.21	14.55	13.82	14.45	14.45	419,300
05 Jan 2023	14.40	14.43	14.06	14.20	14.20	507,200
04 Jan 2023	14.41	14.91	14.31	14.79	14.79	1,427,800
03 Jan 2023	14.61	14.81	14.01	14.17	14.17	692,100
30 Dec 2022	14.01	14.30	13.94	14.27	14.27	829,700
29 Dec 2022	13.79	14.32	13.74	14.28	14.28	937,400
28 Dec 2022	13.66	13.80	13.51	13.59	13.59	718,000
27 Dec 2022	13.85	13.91	13.50	13.69	13.69	773,400
23 Dec 2022	14.00	14.09	13.76	13.99	13.99	869,100
22 Dec 2022	14.33	14.33	13.69	14.04	14.04	1,108,200
21 Dec 2022	14.41	14.64	14.19	14.47	14.47	757,200
20 Dec 2022	14.18	14.61	14.10	14.29	14.29	481,500
19 Dec 2022	14.55	14.62	14.22	14.27	14.27	543,800
16 Dec 2022	14.73	14.85	14.37	14.58	14.58	673,100
15 Dec 2022	15.15	15.30	14.76	14.81	14.81	996,100
14 Dec 2022	15.57	15.93	15.38	15.59	15.59	1,007,200
13 Dec 2022	16.47	16.74	15.46	15.60	15.60	1,117,500
12 Dec 2022	15.19	15.50	15.11	15.50	15.50	538,700
09 Dec 2022	15.30	15.61	15.23	15.26	15.26	613,500
08 Dec 2022	15.18	15.57	14.88	15.42	15.42	860,600
07 Dec 2022	15.04	15.24	14.89	15.03	15.03	1,228,100
06 Dec 2022	15.66	15.68	15.06	15.19	15.19	712,900
05 Dec 2022	16.42	16.58	15.57	15.65	15.65	576,900
02 Dec 2022	16.07	16.61	16.07	16.56	16.56	604,700
01 Dec 2022	16.37	16.54	16.05	16.42	16.42	756,200
30 Nov 2022	15.29	16.25	15.24	16.23	16.23	1,344,000
29 Nov 2022	15.39	15.63	15.15	15.19	15.19	534,600
28 Nov 2022	15.52	15.89	15.25	15.29	15.29	627,100
25 Nov 2022	15.66	15.66	15.50	15.60	15.60	1,001,200
23 Nov 2022	15.34	15.79	15.18	15.74	15.74	782,600
22 Nov 2022	15.09	15.30	14.80	15.26	15.26	1,014,200
21 Nov 2022	15.49	15.49	14.84	15.04	15.04	1,404,100
18 Nov 2022	16.19	16.19	15.53	15.63	15.63	713,300
17 Nov 2022	15.78	16.06	15.52	15.89	15.89	503,200
16 Nov 2022	16.75	16.87	16.13	16.23	16.23	1,721,300
15 Nov 2022	17.21	17.47	16.91	17.06	17.06	1,203,700
14 Nov 2022	16.72	16.83	16.33	16.49	16.49	1,127,200
11 Nov 2022	15.74	17.10	15.62	16.97	16.97	2,199,700
10 Nov 2022	15.44	15.94	15.14	15.86	15.86	1,749,200
09 Nov 2022	14.76	14.76	14.09	14.13	14.13	1,640,000
08 Nov 2022	15.30	15.71	14.71	15.07	15.07	1,165,900
07 Nov 2022	15.49	15.62	15.16	15.36	15.36	684,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,442.22+541.69(+1.94%)

CMC Crypto 200621.79+7.58(+1.23%)

ARK Fintech Innovation ETF (ARKF)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,442.22
+541.69(+1.94%)

CMC Crypto 200
621.79
+7.58(+1.23%)