Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.85+0.74 (+4.32%)
At close: 04:00PM EDT
17.99 +0.14 (+0.78%)
After hours: 07:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202217.4217.9217.3017.8517.851,224,000
23 Jun 202216.2117.1816.0517.1117.111,345,700
22 Jun 202215.5716.4415.5516.0216.021,159,800
21 Jun 202215.7316.3915.7015.9515.951,594,900
17 Jun 202214.9615.5614.9115.3715.371,551,200
16 Jun 202215.3215.4914.7314.8714.872,184,900
15 Jun 202215.4416.2615.3015.9815.982,115,900
14 Jun 202215.4915.5414.9315.2415.241,763,500
13 Jun 202215.6516.0115.2215.3115.312,753,700
10 Jun 202217.3717.7016.6716.8916.891,823,700
09 Jun 202219.0519.0617.9417.9717.971,739,700
08 Jun 202218.9419.6418.9419.2119.211,302,100
07 Jun 202218.2819.0718.0119.0419.041,157,100
06 Jun 202218.8519.2218.4418.6518.651,951,700
03 Jun 202218.8519.0818.2718.3818.381,385,400
02 Jun 202218.0819.4818.0119.3219.321,685,400
01 Jun 202218.8019.0417.7818.0418.041,338,200
31 May 202219.3119.4718.5318.7818.781,807,500
27 May 202218.3819.1618.3319.1519.151,905,900
26 May 202217.1418.3117.0618.1218.121,824,100
25 May 202216.7417.5116.6517.3317.331,639,800
24 May 202217.7417.7416.5016.7516.751,658,600
23 May 202218.1518.3017.4618.1218.121,143,000
20 May 202218.8218.8917.2318.0918.091,951,100
19 May 202217.4318.9317.4318.3818.382,294,000
18 May 202217.9118.5617.3217.4017.402,351,000
17 May 202218.1718.5117.3318.3318.332,123,500
16 May 202218.3418.4617.3817.4317.433,077,700
13 May 202217.3518.7017.3118.5118.513,840,100
12 May 202214.8016.9914.6416.4716.475,614,800
11 May 202216.6217.2615.5315.6415.645,524,800
10 May 202218.2318.6716.7117.3117.312,758,200
09 May 202219.0019.3117.5117.6917.693,614,600
06 May 202220.4920.5319.0519.7319.732,843,500
05 May 202222.0822.0820.4020.7220.722,338,600
04 May 202221.9622.9620.9122.8922.892,097,100
03 May 202221.9222.6421.7721.9821.981,326,800
02 May 202221.0722.2020.8522.1522.151,652,800
29 Apr 202221.8122.9621.1421.2021.202,235,100
28 Apr 202221.8822.4920.9622.2022.202,394,300
27 Apr 202222.1422.7821.8421.9521.951,403,100
26 Apr 202223.1723.2522.1322.1722.171,399,500
25 Apr 202222.6023.5522.4623.4423.441,640,800
22 Apr 202223.4323.9822.6922.8122.811,285,800
21 Apr 202225.0925.4723.2223.4223.421,503,500
20 Apr 202226.2726.2724.6924.7524.751,158,600
19 Apr 202224.9726.3224.8626.1826.18893,600
18 Apr 202225.1425.3524.4524.9324.93800,300
14 Apr 202226.6026.6025.3925.4125.411,490,600
13 Apr 202225.8826.7425.5826.5626.561,159,300
12 Apr 202227.0327.5225.8025.9225.922,061,900
11 Apr 202226.0026.6425.5626.2826.281,476,500
08 Apr 202227.1127.1326.3426.4626.461,203,800
07 Apr 202227.6328.0726.4627.3027.30837,600
06 Apr 202228.3328.4627.1227.7227.721,476,400
05 Apr 202230.4030.6028.8729.0829.081,702,300
04 Apr 202229.6930.7429.5530.5530.551,301,000
01 Apr 202229.3129.8728.9429.3029.301,087,000
31 Mar 202230.1130.1329.0129.0529.051,389,900
30 Mar 202231.3531.6230.0930.3630.361,514,200
29 Mar 202230.2631.8930.0431.5731.572,913,900
28 Mar 202229.0329.7328.5929.6529.651,279,200
25 Mar 202230.0030.0128.3628.7328.731,279,100
24 Mar 202229.8729.9028.7029.8629.861,184,000
23 Mar 202229.7530.6529.1529.5329.531,401,400
22 Mar 202228.9430.5428.9130.1430.141,818,400
21 Mar 202229.4529.5928.0728.8528.852,380,100
18 Mar 202227.8929.7127.8729.6229.622,288,600
17 Mar 202226.8028.1126.2528.0328.031,891,700
16 Mar 202225.1226.9425.0326.8826.882,629,700
15 Mar 202223.3824.1922.8924.0724.071,371,000
14 Mar 202223.9724.3822.7822.9822.981,898,600
11 Mar 202225.9626.0624.0724.1324.132,085,700
10 Mar 202225.9725.9724.9725.7025.701,215,400
09 Mar 202225.7026.6925.4726.5326.531,590,300
08 Mar 202224.2925.4623.6824.4024.402,473,200
07 Mar 202225.7626.3524.3824.4224.422,539,900
04 Mar 202227.6427.7625.7725.9825.981,306,100
03 Mar 202229.5329.5327.4527.7027.701,316,000
02 Mar 202229.5329.6328.4429.4029.401,053,500
01 Mar 202230.0630.7929.4029.6229.621,252,700
28 Feb 202229.2930.7529.1930.3130.311,812,300
25 Feb 202229.0629.6227.9729.5229.521,981,400
24 Feb 202225.0228.2624.8028.1528.154,107,300
23 Feb 202228.3528.5126.9227.0027.001,170,100
22 Feb 202228.2129.1627.6628.0228.022,398,300
18 Feb 202229.9230.0928.8129.0029.002,793,100
17 Feb 202231.6631.7530.0230.1530.151,540,800
16 Feb 202232.6532.6631.6632.0732.071,568,300
15 Feb 202232.4833.2632.1233.1833.18780,100
14 Feb 202231.2432.5231.1131.5331.531,075,400
11 Feb 202232.8233.4031.2831.7231.722,616,000
10 Feb 202232.7234.3832.2932.5132.511,838,900
09 Feb 202232.5033.4332.1633.3533.351,043,200
08 Feb 202230.8531.6230.4731.4931.49787,300
07 Feb 202231.4132.1330.8931.1331.13846,600
04 Feb 202230.0331.5529.3831.2331.231,966,100
03 Feb 202230.1530.7329.4429.5429.541,382,200
02 Feb 202233.3333.3331.0231.3531.352,475,100
01 Feb 202233.3133.5032.0133.4433.441,950,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...