Singapore markets open in 6 hours 32 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.20+0.20 (+0.73%)
As of 01:27PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202428.3128.5028.0528.2028.20374,221
26 Feb 202427.3628.0927.3628.0028.00595,500
23 Feb 202427.3027.6027.0627.3127.31377,600
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
27 Nov 202322.5023.1022.5023.0023.00708,600
24 Nov 202322.2522.6722.2522.5522.55223,000
22 Nov 202322.1422.3521.9622.2822.28319,200
21 Nov 202322.0322.1821.8021.9921.99297,000
20 Nov 202321.8322.3321.8322.2322.23383,400
17 Nov 202321.5421.8621.4621.8421.84246,000
16 Nov 202321.4721.5821.2021.4721.47262,100
15 Nov 202321.3921.9021.3521.6221.62522,200
14 Nov 202321.1821.6221.1821.5621.56561,700
13 Nov 202320.3520.7020.2420.6920.69296,900
10 Nov 202320.2020.4920.1420.4420.44419,600
09 Nov 202320.5820.8520.0820.1620.16438,100
08 Nov 202320.2420.4619.9520.4220.421,033,600
07 Nov 202320.0220.3819.9220.3620.36541,400
06 Nov 202320.1620.2419.6719.9319.93383,600
03 Nov 202319.7320.2519.6620.1220.12534,000
02 Nov 202319.0619.4419.0619.4319.43561,600
01 Nov 202318.1118.2017.7918.1818.18394,400
31 Oct 202317.7118.1217.5918.0618.06155,600
30 Oct 202317.6217.7417.4117.6417.64267,400
27 Oct 202317.8617.8617.3717.3917.39436,600
26 Oct 202318.0018.1617.4717.6517.65755,500
25 Oct 202318.7018.7017.9317.9717.97606,700
24 Oct 202318.8219.3818.8218.9818.98633,700
23 Oct 202318.2718.8118.0818.5118.51593,100
20 Oct 202318.5818.6918.2518.4118.41325,600
19 Oct 202318.8419.0518.5618.6018.60519,400
18 Oct 202319.2419.3718.7318.7718.77541,700
17 Oct 202318.9419.5718.9019.4519.45580,100
16 Oct 202318.9119.2518.7019.1819.18331,300
13 Oct 202319.1819.2018.6218.7318.73505,500
12 Oct 202319.6619.6919.0719.2219.22323,400
11 Oct 202319.8719.9819.4619.6519.65534,700
10 Oct 202319.3519.9819.3519.7219.72660,700
09 Oct 202319.0919.4219.0319.3319.33472,800
06 Oct 202318.5819.4918.5819.4419.44562,400
05 Oct 202318.8118.8918.5018.8518.85371,800
04 Oct 202318.6418.9118.4718.8618.86732,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...