Singapore markets close in 3 hours 51 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.88-0.81 (-4.33%)
At close: 04:00PM EST
17.99 +0.11 (+0.62%)
After hours: 07:40PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202318.3618.5217.8517.8817.881,031,000
27 Jan 202317.7818.8217.7818.6918.691,462,900
26 Jan 202317.9618.1317.4417.8817.881,752,000
25 Jan 202316.9717.6016.6617.5417.541,281,500
24 Jan 202317.2117.6917.1917.2617.26998,600
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 202315.6616.3915.6616.3416.341,076,800
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
04 Jan 202314.4114.9114.3114.7914.791,427,800
03 Jan 202314.6114.8114.0114.1714.17692,100
30 Dec 202214.0114.3013.9414.2714.27827,600
29 Dec 202213.7914.3213.7414.2814.28937,400
28 Dec 202213.6613.8013.5113.5913.59718,000
27 Dec 202213.8513.9113.5013.6913.69773,400
23 Dec 202214.0014.0913.7613.9913.99869,100
22 Dec 202214.3314.3313.6914.0414.041,108,200
21 Dec 202214.4114.6414.1914.4714.47757,200
20 Dec 202214.1814.6114.1014.2914.29481,500
19 Dec 202214.5514.6214.2214.2714.27543,800
16 Dec 202214.7314.8514.3714.5814.58673,100
15 Dec 202215.1515.3014.7614.8114.81996,100
14 Dec 202215.5715.9315.3815.5915.591,007,200
13 Dec 202216.4716.7415.4615.6015.601,117,500
12 Dec 202215.1915.5015.1115.5015.50538,700
09 Dec 202215.3015.6115.2315.2615.26613,500
08 Dec 202215.1815.5714.8815.4215.42860,600
07 Dec 202215.0415.2414.8915.0315.031,228,100
06 Dec 202215.6615.6815.0615.1915.19712,900
05 Dec 202216.4216.5815.5715.6515.65576,900
02 Dec 202216.0716.6116.0716.5616.56604,700
01 Dec 202216.3716.5416.0516.4216.42756,200
30 Nov 202215.2916.2515.2416.2316.231,344,000
29 Nov 202215.3915.6315.1515.1915.19534,600
28 Nov 202215.5215.8915.2515.2915.29627,100
25 Nov 202215.6615.6615.5015.6015.601,001,200
23 Nov 202215.3415.7915.1815.7415.74782,600
22 Nov 202215.0915.3014.8015.2615.261,014,200
21 Nov 202215.4915.4914.8415.0415.041,404,100
18 Nov 202216.1916.1915.5315.6315.63713,300
17 Nov 202215.7816.0615.5215.8915.89503,200
16 Nov 202216.7516.8716.1316.2316.231,721,300
15 Nov 202217.2117.4716.9117.0617.061,203,700
14 Nov 202216.7216.8316.3316.4916.491,127,200
11 Nov 202215.7417.1015.6216.9716.972,199,700
10 Nov 202215.4415.9415.1415.8615.861,749,200
09 Nov 202214.7614.7614.0914.1314.131,640,000
08 Nov 202215.3015.7114.7115.0715.071,165,900
07 Nov 202215.4915.6215.1615.3615.36684,200
04 Nov 202215.9016.0314.9215.2615.261,265,900
03 Nov 202215.4316.2415.4115.7315.731,079,300
02 Nov 202216.6216.8115.7015.7415.741,032,000
01 Nov 202217.1417.3216.6316.6616.661,011,000
31 Oct 202216.6416.9816.5416.6716.67849,000
28 Oct 202216.4316.7616.1416.7616.761,069,200
27 Oct 202216.3916.8416.3016.4816.48815,500
26 Oct 202216.0716.8616.0016.1716.171,120,100
25 Oct 202215.5116.3815.5116.3416.34836,800
24 Oct 202215.4815.4914.8415.4015.40996,300
21 Oct 202215.1115.5614.8015.5415.54679,100
20 Oct 202215.0915.7815.0815.2015.20530,600
19 Oct 202215.4815.5915.0215.1315.13576,500
18 Oct 202216.1416.2715.3815.6415.64909,600
17 Oct 202215.0915.6815.0615.5215.521,134,900
14 Oct 202215.4815.7414.4514.4514.45850,600
13 Oct 202214.5015.4314.1915.2215.221,360,300
12 Oct 202215.0615.3514.7715.3015.301,260,900
11 Oct 202215.4215.5714.7215.1415.141,117,800
10 Oct 202216.0216.0215.2515.4615.461,158,600
07 Oct 202216.3716.4615.8215.9315.93902,900
06 Oct 202216.8617.2716.6616.8316.83644,600
05 Oct 202216.7017.0816.4516.9216.92897,200
04 Oct 202216.3817.1916.3817.1517.151,458,900
03 Oct 202215.6015.9415.2015.7715.77816,300
30 Sept 202215.2816.0015.2615.3915.39648,400
29 Sept 202215.7015.8015.1615.3715.371,278,400
28 Sept 202215.4516.2615.4216.1816.181,021,300
27 Sept 202215.7516.0315.2315.4915.49796,500
26 Sept 202215.4715.9315.2315.2615.26722,700
23 Sept 202215.6115.7715.2115.4815.48943,900
22 Sept 202216.5216.6415.7415.8115.811,060,100
21 Sept 202216.8717.3916.5216.5316.53857,500
20 Sept 202217.0317.1816.7616.8516.852,043,900
19 Sept 202217.0017.3216.8717.3017.30836,700
16 Sept 202217.7117.7217.1917.3217.32741,000
15 Sept 202217.8718.7817.8018.2018.20876,900
14 Sept 202217.6818.1317.4418.1318.13639,300
13 Sept 202217.7918.2217.6717.7417.741,150,100
12 Sept 202218.7519.0918.6519.0319.03676,900
09 Sept 202217.9018.5617.9018.4918.49567,300
08 Sept 202216.7917.5916.6717.5817.58558,300
07 Sept 202216.3817.1516.3217.1317.131,322,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...