ARKF - ARK Fintech Innovation ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202319.2219.5419.0119.1119.11915,857
26 May 202318.6719.0618.6518.8618.861,560,400
25 May 202319.2219.2218.5618.6418.64645,400
24 May 202318.7519.1218.6619.0219.02399,200
23 May 202319.3519.7319.0619.0819.081,156,000
22 May 202318.7019.5918.6819.4619.46857,200
19 May 202318.8518.9518.6318.7118.71699,100
18 May 202318.6318.9718.5818.9118.911,239,000
17 May 202318.3018.7218.1918.6818.68731,000
16 May 202318.4118.5118.2018.2118.21625,900
15 May 202318.2418.7018.1518.6218.621,047,400
12 May 202318.7818.7818.1418.2518.251,021,400
11 May 202318.7618.8318.5818.7618.76385,700
10 May 202318.9019.0818.6718.8418.84941,000
09 May 202318.6218.8318.5718.7918.79270,400
08 May 202318.4918.8718.4418.8318.83729,300
05 May 202317.9818.5617.9818.5218.52618,500
04 May 202317.3517.7517.3317.4817.48678,300
03 May 202317.0717.3916.9316.9716.97532,700
02 May 202317.3917.4316.9717.1017.10651,500
01 May 202317.5617.7317.3917.4917.49851,100
28 Apr 202317.4217.6817.2217.6317.63583,700
27 Apr 202317.5017.6217.3017.5317.53281,900
26 Apr 202317.7217.7517.2117.2517.25592,400
25 Apr 202317.8817.8817.4317.4617.46419,300
24 Apr 202318.2318.3617.7817.9317.93737,600
21 Apr 202318.1618.2718.0718.2518.25594,100
20 Apr 202318.3018.4918.1218.1718.17421,400
19 Apr 202318.4018.5918.2318.5118.51337,700
18 Apr 202318.7218.7918.5518.6218.62605,600
17 Apr 202318.2718.5018.2018.5018.50447,500
14 Apr 202318.4618.6618.2018.4418.44440,400
13 Apr 202318.3118.6618.2918.5018.50625,500
12 Apr 202318.7318.8518.0218.0318.03772,100
11 Apr 202318.2018.4718.1518.3818.38334,600
10 Apr 202317.7618.1517.6318.1218.12370,400
06 Apr 202317.6918.0917.5118.0418.04719,500
05 Apr 202318.3618.3617.7617.8917.89789,000
04 Apr 202318.6218.7518.3718.5518.55726,200
03 Apr 202318.6218.6318.2218.5218.52865,600
31 Mar 202318.3218.9018.2218.8118.81638,800
30 Mar 202318.3818.4718.0818.2018.20422,500
29 Mar 202317.7118.0917.6718.0518.05583,100
28 Mar 202317.5617.6217.3117.4317.43334,100
27 Mar 202317.7917.8417.3217.5617.56474,000
24 Mar 202317.4317.6117.2717.5517.55551,000
23 Mar 202317.6118.2417.4117.6617.661,158,900
22 Mar 202318.9519.0218.1318.1318.13916,600
21 Mar 202318.1718.9918.1718.9018.90924,500
20 Mar 202318.2018.2117.7417.9617.961,061,600
17 Mar 202318.1118.3017.8618.1718.17531,900
16 Mar 202317.6918.2217.5218.1618.16865,600
15 Mar 202317.1317.6017.1217.6017.60949,400
14 Mar 202317.5817.7617.2917.5317.531,261,300
13 Mar 202316.4917.3316.1917.0317.032,796,500
10 Mar 202317.3617.4116.5716.8116.811,924,900
09 Mar 202318.2618.5717.4517.5117.511,077,400
08 Mar 202318.0618.3517.8818.2718.27749,800
07 Mar 202318.3718.5718.0718.1118.11488,900
06 Mar 202318.5018.9318.3718.3718.37549,900
03 Mar 202318.0318.5418.0218.4918.49698,600
02 Mar 202317.4318.0517.2718.0018.001,055,900
01 Mar 202318.0018.0817.6617.7517.75559,500
28 Feb 202317.7718.2017.6617.9917.99408,000
27 Feb 202317.8317.8317.5517.6617.66601,500
24 Feb 202317.6717.7817.4017.5917.591,104,000
23 Feb 202318.3418.3417.5618.0218.021,377,100
22 Feb 202317.9118.3217.6717.9817.98961,700
21 Feb 202318.1218.4717.7917.7917.79943,700
17 Feb 202318.7518.8618.2218.5418.54886,400
16 Feb 202319.0919.5118.7118.7718.771,742,400
15 Feb 202318.5419.6118.5219.6019.601,210,600
14 Feb 202318.0018.7017.7318.4918.491,145,800
13 Feb 202317.9218.1717.6818.0518.05984,900
10 Feb 202317.9318.1917.6517.7817.78753,200
09 Feb 202319.3019.3118.1618.2418.241,498,700
08 Feb 202319.3319.6518.9919.0019.00877,400
07 Feb 202319.3719.6418.8319.5419.541,880,600
06 Feb 202319.3319.6519.1719.3919.39852,800
03 Feb 202319.6620.7419.5619.7319.732,042,800
02 Feb 202320.0121.0819.9920.7020.702,585,100
01 Feb 202318.4319.4418.2719.3719.371,511,700
31 Jan 202318.0018.4917.9718.4418.441,732,200
30 Jan 202318.3618.5217.8517.8817.881,032,000
27 Jan 202317.7818.8217.7818.6918.691,464,400
26 Jan 202317.9618.1317.4417.8817.881,752,000
25 Jan 202316.9717.6016.6617.5417.541,281,500
24 Jan 202317.2117.6917.1917.2617.26998,700
23 Jan 202316.9317.5516.8617.5417.541,404,000
20 Jan 202316.1116.8816.0116.8316.831,198,400
19 Jan 202316.0516.2515.8015.9915.99466,800
18 Jan 202316.9317.2016.3516.3716.37897,500
17 Jan 202316.4116.8316.1916.8016.801,075,300
13 Jan 202315.6616.3915.6616.3416.341,077,600
12 Jan 202315.6015.9515.0915.9415.941,124,700
11 Jan 202315.3015.5015.1015.5015.50475,600
10 Jan 202314.9215.2714.8115.2415.24667,700
09 Jan 202314.7015.2614.7014.9714.97652,100
06 Jan 202314.2114.5513.8214.4514.45419,300
05 Jan 202314.4014.4314.0614.2014.20507,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...