Singapore markets open in 5 hours 44 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.27+0.59 (+2.23%)
As of 03:16PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202426.9627.3526.6827.2727.27419,238
19 Apr 202427.1727.3726.5226.6826.68601,200
18 Apr 202427.3227.7427.0427.1527.15499,200
17 Apr 202427.6827.8227.0127.2227.22444,200
16 Apr 202427.4827.7127.0627.5227.52636,100
15 Apr 202428.6728.7227.4227.4627.46582,200
12 Apr 202429.1429.2128.3928.5228.52702,500
11 Apr 202429.2229.5828.8429.5429.54395,400
10 Apr 202428.8129.3428.7829.0929.09422,600
09 Apr 202429.6029.7629.1729.5029.50367,800
08 Apr 202429.5529.7529.3729.5929.59381,300
05 Apr 202428.9029.4428.8529.2529.25440,500
04 Apr 202429.8630.0229.0629.0829.08399,800
03 Apr 202429.3229.7229.2529.5129.51287,000
02 Apr 202429.1029.5028.8529.4629.46611,100
01 Apr 202430.3030.4029.8029.8829.88564,300
28 Mar 202430.3330.5930.2430.3330.33211,300
27 Mar 202430.9230.9930.0130.2430.24690,400
26 Mar 202430.7630.8630.4430.4630.46264,900
25 Mar 202430.0630.6130.0630.5130.51270,400
22 Mar 202430.2230.4329.9630.0330.03253,500
21 Mar 202430.4730.9230.3430.4930.49316,000
20 Mar 202429.0330.2129.0330.2030.20604,500
19 Mar 202428.7729.1428.4029.0529.05468,700
18 Mar 202429.1929.3728.8829.2329.23359,300
15 Mar 202429.1229.5529.0129.1729.17539,800
14 Mar 202430.2230.2829.1029.4029.40586,100
13 Mar 202429.7430.5429.7430.0830.08394,600
12 Mar 202429.7929.9429.2029.8429.84339,000
11 Mar 202429.8630.0929.6129.6329.63366,600
08 Mar 202429.4830.4929.4729.6929.69573,000
07 Mar 202429.1329.3728.9229.3129.31390,000
06 Mar 202428.6929.0328.3728.8428.84582,000
05 Mar 202428.8228.9327.9028.0828.08746,500
04 Mar 202429.0729.4128.7729.1329.13614,700
01 Mar 202428.7028.9128.4228.8728.87453,000
29 Feb 202428.7228.9328.3128.6828.68433,800
28 Feb 202428.3928.8128.2328.3728.37462,600
27 Feb 202428.3128.5028.0528.3928.39589,600
26 Feb 202427.3628.0927.3628.0028.00595,800
23 Feb 202427.3027.6027.0627.3127.31378,300
22 Feb 202427.0827.2026.8627.0527.05503,900
21 Feb 202426.6926.8126.2826.4626.46579,700
20 Feb 202427.8527.9327.0727.4827.48517,800
16 Feb 202428.4428.8028.1028.1728.17424,700
15 Feb 202428.2528.4328.0328.2928.29464,200
14 Feb 202427.5028.1527.4528.1328.13397,700
13 Feb 202426.7127.2626.4326.7926.79572,900
12 Feb 202427.7828.3327.7628.0328.03466,200
09 Feb 202427.7527.9027.5027.7727.77518,500
08 Feb 202426.8027.4726.8027.3027.30668,300
07 Feb 202426.1726.6025.9626.5326.53604,200
06 Feb 202425.8026.1225.6826.0526.05712,100
05 Feb 202426.2126.2525.4225.7025.70597,200
02 Feb 202425.8226.4325.6526.3926.39870,600
01 Feb 202425.7526.0125.3425.8125.81517,400
31 Jan 202425.9926.4325.4725.5425.541,328,200
30 Jan 202426.6926.7226.2026.2526.25442,600
29 Jan 202425.8426.6825.8426.6826.68481,800
26 Jan 202425.5225.9125.4925.6925.69598,000
25 Jan 202425.5525.5825.1725.3625.36566,200
24 Jan 202426.1126.1525.3325.3525.35678,000
23 Jan 202425.7725.9525.5525.7025.70590,300
22 Jan 202425.6226.3025.5025.7525.75618,300
19 Jan 202425.2225.3424.7125.3225.32822,100
18 Jan 202425.4025.5524.8325.0825.08650,700
17 Jan 202424.9625.1724.6225.1425.14583,000
16 Jan 202425.2825.6325.0525.4125.41754,400
12 Jan 202425.9226.2525.5725.5725.57680,900
11 Jan 202426.5726.6925.4925.9725.97986,700
10 Jan 202426.3826.4425.8426.2626.26971,000
09 Jan 202426.3426.5626.1526.3226.32463,300
08 Jan 202425.8726.5125.8626.4826.48704,300
05 Jan 202425.4025.9525.3625.6325.63466,600
04 Jan 202425.3325.8325.0925.5825.58604,600
03 Jan 202425.4825.8225.3325.4025.401,878,800
02 Jan 202427.1627.2026.1726.3326.331,508,700
29 Dec 202328.2528.3627.4827.5827.58638,800
28 Dec 202328.1728.4328.1028.3128.31719,500
27 Dec 202327.9128.3927.9128.3428.34772,700
26 Dec 202327.6827.9627.6027.8327.83673,100
22 Dec 202327.5527.8027.4127.6827.68685,700
21 Dec 202327.2527.4427.0127.3727.37825,300
20 Dec 202327.5127.8326.8126.8426.841,072,000
19 Dec 202327.0027.6026.9527.5827.58897,400
18 Dec 202326.2726.9526.1326.8226.82956,800
15 Dec 202326.5726.6326.1226.3126.31760,700
14 Dec 202326.4126.8126.2526.6326.63944,700
13 Dec 202325.2026.0024.9025.9725.97764,000
12 Dec 202325.1025.2424.8525.2125.21393,700
11 Dec 202324.9925.1724.8125.1325.131,109,800
08 Dec 202324.5325.2024.5125.1925.19437,000
07 Dec 202324.3724.6924.2724.6024.60420,500
06 Dec 202324.9725.1124.4824.5024.50571,000
05 Dec 202324.5324.9424.4724.7624.76473,800
04 Dec 202324.6024.8924.3724.7224.721,523,100
01 Dec 202323.6924.6623.6824.6424.64659,100
30 Nov 202323.7923.8023.2723.5123.51465,000
29 Nov 202323.8124.0423.6823.7523.75559,000
28 Nov 202322.9923.5622.8723.5123.51680,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...