Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,301.78 +29.06 (+0.89%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,179.98 +351.05 (+2.09%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,676.30 +124.01 (+0.19%) CMC Crypto 200
1,415.92 -8.18 (-0.57%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 27.35 | 28.27 | 27.28 | 28.19 | 28.19 | 731,700 |
| 22 Apr 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 27.16 | 518,500 |
| 19 Apr 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 26.68 | 601,200 |
| 18 Apr 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 27.15 | 499,200 |
| 17 Apr 2024 | 27.68 | 27.82 | 27.01 | 27.22 | 27.22 | 444,200 |
| 16 Apr 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 27.52 | 636,100 |
| 15 Apr 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 27.46 | 582,200 |
| 12 Apr 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 28.52 | 702,500 |
| 11 Apr 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 29.54 | 395,400 |
| 10 Apr 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 29.09 | 422,600 |
| 09 Apr 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 29.50 | 367,800 |
| 08 Apr 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 29.59 | 381,300 |
| 05 Apr 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 29.25 | 440,500 |
| 04 Apr 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 29.08 | 399,800 |
| 03 Apr 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 29.51 | 287,000 |
| 02 Apr 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 29.46 | 611,100 |
| 01 Apr 2024 | 30.30 | 30.40 | 29.80 | 29.88 | 29.88 | 564,300 |
| 28 Mar 2024 | 30.33 | 30.59 | 30.24 | 30.33 | 30.33 | 211,300 |
| 27 Mar 2024 | 30.92 | 30.99 | 30.01 | 30.24 | 30.24 | 690,400 |
| 26 Mar 2024 | 30.76 | 30.86 | 30.44 | 30.46 | 30.46 | 264,900 |
| 25 Mar 2024 | 30.06 | 30.61 | 30.06 | 30.51 | 30.51 | 270,400 |
| 22 Mar 2024 | 30.22 | 30.43 | 29.96 | 30.03 | 30.03 | 253,500 |
| 21 Mar 2024 | 30.47 | 30.92 | 30.34 | 30.49 | 30.49 | 316,000 |
| 20 Mar 2024 | 29.03 | 30.21 | 29.03 | 30.20 | 30.20 | 604,500 |
| 19 Mar 2024 | 28.77 | 29.14 | 28.40 | 29.05 | 29.05 | 468,700 |
| 18 Mar 2024 | 29.19 | 29.37 | 28.88 | 29.23 | 29.23 | 359,300 |
| 15 Mar 2024 | 29.12 | 29.55 | 29.01 | 29.17 | 29.17 | 539,800 |
| 14 Mar 2024 | 30.22 | 30.28 | 29.10 | 29.40 | 29.40 | 586,100 |
| 13 Mar 2024 | 29.74 | 30.54 | 29.74 | 30.08 | 30.08 | 394,600 |
| 12 Mar 2024 | 29.79 | 29.94 | 29.20 | 29.84 | 29.84 | 339,000 |
| 11 Mar 2024 | 29.86 | 30.09 | 29.61 | 29.63 | 29.63 | 366,600 |
| 08 Mar 2024 | 29.48 | 30.49 | 29.47 | 29.69 | 29.69 | 573,000 |
| 07 Mar 2024 | 29.13 | 29.37 | 28.92 | 29.31 | 29.31 | 390,000 |
| 06 Mar 2024 | 28.69 | 29.03 | 28.37 | 28.84 | 28.84 | 582,000 |
| 05 Mar 2024 | 28.82 | 28.93 | 27.90 | 28.08 | 28.08 | 746,500 |
| 04 Mar 2024 | 29.07 | 29.41 | 28.77 | 29.13 | 29.13 | 614,700 |
| 01 Mar 2024 | 28.70 | 28.91 | 28.42 | 28.87 | 28.87 | 453,000 |
| 29 Feb 2024 | 28.72 | 28.93 | 28.31 | 28.68 | 28.68 | 433,800 |
| 28 Feb 2024 | 28.39 | 28.81 | 28.23 | 28.37 | 28.37 | 462,600 |
| 27 Feb 2024 | 28.31 | 28.50 | 28.05 | 28.39 | 28.39 | 589,600 |
| 26 Feb 2024 | 27.36 | 28.09 | 27.36 | 28.00 | 28.00 | 595,800 |
| 23 Feb 2024 | 27.30 | 27.60 | 27.06 | 27.31 | 27.31 | 378,300 |
| 22 Feb 2024 | 27.08 | 27.20 | 26.86 | 27.05 | 27.05 | 503,900 |
| 21 Feb 2024 | 26.69 | 26.81 | 26.28 | 26.46 | 26.46 | 579,700 |
| 20 Feb 2024 | 27.85 | 27.93 | 27.07 | 27.48 | 27.48 | 517,800 |
| 16 Feb 2024 | 28.44 | 28.80 | 28.10 | 28.17 | 28.17 | 424,700 |
| 15 Feb 2024 | 28.25 | 28.43 | 28.03 | 28.29 | 28.29 | 464,200 |
| 14 Feb 2024 | 27.50 | 28.15 | 27.45 | 28.13 | 28.13 | 397,700 |
| 13 Feb 2024 | 26.71 | 27.26 | 26.43 | 26.79 | 26.79 | 572,900 |
| 12 Feb 2024 | 27.78 | 28.33 | 27.76 | 28.03 | 28.03 | 466,200 |
| 09 Feb 2024 | 27.75 | 27.90 | 27.50 | 27.77 | 27.77 | 518,500 |
| 08 Feb 2024 | 26.80 | 27.47 | 26.80 | 27.30 | 27.30 | 668,300 |
| 07 Feb 2024 | 26.17 | 26.60 | 25.96 | 26.53 | 26.53 | 604,200 |
| 06 Feb 2024 | 25.80 | 26.12 | 25.68 | 26.05 | 26.05 | 712,100 |
| 05 Feb 2024 | 26.21 | 26.25 | 25.42 | 25.70 | 25.70 | 597,200 |
| 02 Feb 2024 | 25.82 | 26.43 | 25.65 | 26.39 | 26.39 | 870,600 |
| 01 Feb 2024 | 25.75 | 26.01 | 25.34 | 25.81 | 25.81 | 517,400 |
| 31 Jan 2024 | 25.99 | 26.43 | 25.47 | 25.54 | 25.54 | 1,328,200 |
| 30 Jan 2024 | 26.69 | 26.72 | 26.20 | 26.25 | 26.25 | 442,600 |
| 29 Jan 2024 | 25.84 | 26.68 | 25.84 | 26.68 | 26.68 | 481,800 |
| 26 Jan 2024 | 25.52 | 25.91 | 25.49 | 25.69 | 25.69 | 598,000 |
| 25 Jan 2024 | 25.55 | 25.58 | 25.17 | 25.36 | 25.36 | 566,200 |
| 24 Jan 2024 | 26.11 | 26.15 | 25.33 | 25.35 | 25.35 | 678,000 |
| 23 Jan 2024 | 25.77 | 25.95 | 25.55 | 25.70 | 25.70 | 590,300 |
| 22 Jan 2024 | 25.62 | 26.30 | 25.50 | 25.75 | 25.75 | 618,300 |
| 19 Jan 2024 | 25.22 | 25.34 | 24.71 | 25.32 | 25.32 | 822,100 |
| 18 Jan 2024 | 25.40 | 25.55 | 24.83 | 25.08 | 25.08 | 650,700 |
| 17 Jan 2024 | 24.96 | 25.17 | 24.62 | 25.14 | 25.14 | 583,000 |
| 16 Jan 2024 | 25.28 | 25.63 | 25.05 | 25.41 | 25.41 | 754,400 |
| 12 Jan 2024 | 25.92 | 26.25 | 25.57 | 25.57 | 25.57 | 680,900 |
| 11 Jan 2024 | 26.57 | 26.69 | 25.49 | 25.97 | 25.97 | 986,700 |
| 10 Jan 2024 | 26.38 | 26.44 | 25.84 | 26.26 | 26.26 | 971,000 |
| 09 Jan 2024 | 26.34 | 26.56 | 26.15 | 26.32 | 26.32 | 463,300 |
| 08 Jan 2024 | 25.87 | 26.51 | 25.86 | 26.48 | 26.48 | 704,300 |
| 05 Jan 2024 | 25.40 | 25.95 | 25.36 | 25.63 | 25.63 | 466,600 |
| 04 Jan 2024 | 25.33 | 25.83 | 25.09 | 25.58 | 25.58 | 604,600 |
| 03 Jan 2024 | 25.48 | 25.82 | 25.33 | 25.40 | 25.40 | 1,878,800 |
| 02 Jan 2024 | 27.16 | 27.20 | 26.17 | 26.33 | 26.33 | 1,508,700 |
| 29 Dec 2023 | 28.25 | 28.36 | 27.48 | 27.58 | 27.58 | 638,800 |
| 28 Dec 2023 | 28.17 | 28.43 | 28.10 | 28.31 | 28.31 | 719,500 |
| 27 Dec 2023 | 27.91 | 28.39 | 27.91 | 28.34 | 28.34 | 772,700 |
| 26 Dec 2023 | 27.68 | 27.96 | 27.60 | 27.83 | 27.83 | 673,100 |
| 22 Dec 2023 | 27.55 | 27.80 | 27.41 | 27.68 | 27.68 | 685,700 |
| 21 Dec 2023 | 27.25 | 27.44 | 27.01 | 27.37 | 27.37 | 825,300 |
| 20 Dec 2023 | 27.51 | 27.83 | 26.81 | 26.84 | 26.84 | 1,072,000 |
| 19 Dec 2023 | 27.00 | 27.60 | 26.95 | 27.58 | 27.58 | 897,400 |
| 18 Dec 2023 | 26.27 | 26.95 | 26.13 | 26.82 | 26.82 | 956,800 |
| 15 Dec 2023 | 26.57 | 26.63 | 26.12 | 26.31 | 26.31 | 760,700 |
| 14 Dec 2023 | 26.41 | 26.81 | 26.25 | 26.63 | 26.63 | 944,700 |
| 13 Dec 2023 | 25.20 | 26.00 | 24.90 | 25.97 | 25.97 | 764,000 |
| 12 Dec 2023 | 25.10 | 25.24 | 24.85 | 25.21 | 25.21 | 393,700 |
| 11 Dec 2023 | 24.99 | 25.17 | 24.81 | 25.13 | 25.13 | 1,109,800 |
| 08 Dec 2023 | 24.53 | 25.20 | 24.51 | 25.19 | 25.19 | 437,000 |
| 07 Dec 2023 | 24.37 | 24.69 | 24.27 | 24.60 | 24.60 | 420,500 |
| 06 Dec 2023 | 24.97 | 25.11 | 24.48 | 24.50 | 24.50 | 571,000 |
| 05 Dec 2023 | 24.53 | 24.94 | 24.47 | 24.76 | 24.76 | 473,800 |
| 04 Dec 2023 | 24.60 | 24.89 | 24.37 | 24.72 | 24.72 | 1,523,100 |
| 01 Dec 2023 | 23.69 | 24.66 | 23.68 | 24.64 | 24.64 | 659,100 |
| 30 Nov 2023 | 23.79 | 23.80 | 23.27 | 23.51 | 23.51 | 465,000 |
| 29 Nov 2023 | 23.81 | 24.04 | 23.68 | 23.75 | 23.75 | 559,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.