Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,474.00
+229.80(+1.08%)
CMC Crypto 200
462.12
+8.22(+1.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	17.42	17.92	17.30	17.85	17.85	1,224,000
23 Jun 2022	16.21	17.18	16.05	17.11	17.11	1,345,700
22 Jun 2022	15.57	16.44	15.55	16.02	16.02	1,159,800
21 Jun 2022	15.73	16.39	15.70	15.95	15.95	1,594,900
17 Jun 2022	14.96	15.56	14.91	15.37	15.37	1,551,200
16 Jun 2022	15.32	15.49	14.73	14.87	14.87	2,184,900
15 Jun 2022	15.44	16.26	15.30	15.98	15.98	2,115,900
14 Jun 2022	15.49	15.54	14.93	15.24	15.24	1,763,500
13 Jun 2022	15.65	16.01	15.22	15.31	15.31	2,753,700
10 Jun 2022	17.37	17.70	16.67	16.89	16.89	1,823,700
09 Jun 2022	19.05	19.06	17.94	17.97	17.97	1,739,700
08 Jun 2022	18.94	19.64	18.94	19.21	19.21	1,302,100
07 Jun 2022	18.28	19.07	18.01	19.04	19.04	1,157,100
06 Jun 2022	18.85	19.22	18.44	18.65	18.65	1,951,700
03 Jun 2022	18.85	19.08	18.27	18.38	18.38	1,385,400
02 Jun 2022	18.08	19.48	18.01	19.32	19.32	1,685,400
01 Jun 2022	18.80	19.04	17.78	18.04	18.04	1,338,200
31 May 2022	19.31	19.47	18.53	18.78	18.78	1,807,500
27 May 2022	18.38	19.16	18.33	19.15	19.15	1,905,900
26 May 2022	17.14	18.31	17.06	18.12	18.12	1,824,100
25 May 2022	16.74	17.51	16.65	17.33	17.33	1,639,800
24 May 2022	17.74	17.74	16.50	16.75	16.75	1,658,600
23 May 2022	18.15	18.30	17.46	18.12	18.12	1,143,000
20 May 2022	18.82	18.89	17.23	18.09	18.09	1,951,100
19 May 2022	17.43	18.93	17.43	18.38	18.38	2,294,000
18 May 2022	17.91	18.56	17.32	17.40	17.40	2,351,000
17 May 2022	18.17	18.51	17.33	18.33	18.33	2,123,500
16 May 2022	18.34	18.46	17.38	17.43	17.43	3,077,700
13 May 2022	17.35	18.70	17.31	18.51	18.51	3,840,100
12 May 2022	14.80	16.99	14.64	16.47	16.47	5,614,800
11 May 2022	16.62	17.26	15.53	15.64	15.64	5,524,800
10 May 2022	18.23	18.67	16.71	17.31	17.31	2,758,200
09 May 2022	19.00	19.31	17.51	17.69	17.69	3,614,600
06 May 2022	20.49	20.53	19.05	19.73	19.73	2,843,500
05 May 2022	22.08	22.08	20.40	20.72	20.72	2,338,600
04 May 2022	21.96	22.96	20.91	22.89	22.89	2,097,100
03 May 2022	21.92	22.64	21.77	21.98	21.98	1,326,800
02 May 2022	21.07	22.20	20.85	22.15	22.15	1,652,800
29 Apr 2022	21.81	22.96	21.14	21.20	21.20	2,235,100
28 Apr 2022	21.88	22.49	20.96	22.20	22.20	2,394,300
27 Apr 2022	22.14	22.78	21.84	21.95	21.95	1,403,100
26 Apr 2022	23.17	23.25	22.13	22.17	22.17	1,399,500
25 Apr 2022	22.60	23.55	22.46	23.44	23.44	1,640,800
22 Apr 2022	23.43	23.98	22.69	22.81	22.81	1,285,800
21 Apr 2022	25.09	25.47	23.22	23.42	23.42	1,503,500
20 Apr 2022	26.27	26.27	24.69	24.75	24.75	1,158,600
19 Apr 2022	24.97	26.32	24.86	26.18	26.18	893,600
18 Apr 2022	25.14	25.35	24.45	24.93	24.93	800,300
14 Apr 2022	26.60	26.60	25.39	25.41	25.41	1,490,600
13 Apr 2022	25.88	26.74	25.58	26.56	26.56	1,159,300
12 Apr 2022	27.03	27.52	25.80	25.92	25.92	2,061,900
11 Apr 2022	26.00	26.64	25.56	26.28	26.28	1,476,500
08 Apr 2022	27.11	27.13	26.34	26.46	26.46	1,203,800
07 Apr 2022	27.63	28.07	26.46	27.30	27.30	837,600
06 Apr 2022	28.33	28.46	27.12	27.72	27.72	1,476,400
05 Apr 2022	30.40	30.60	28.87	29.08	29.08	1,702,300
04 Apr 2022	29.69	30.74	29.55	30.55	30.55	1,301,000
01 Apr 2022	29.31	29.87	28.94	29.30	29.30	1,087,000
31 Mar 2022	30.11	30.13	29.01	29.05	29.05	1,389,900
30 Mar 2022	31.35	31.62	30.09	30.36	30.36	1,514,200
29 Mar 2022	30.26	31.89	30.04	31.57	31.57	2,913,900
28 Mar 2022	29.03	29.73	28.59	29.65	29.65	1,279,200
25 Mar 2022	30.00	30.01	28.36	28.73	28.73	1,279,100
24 Mar 2022	29.87	29.90	28.70	29.86	29.86	1,184,000
23 Mar 2022	29.75	30.65	29.15	29.53	29.53	1,401,400
22 Mar 2022	28.94	30.54	28.91	30.14	30.14	1,818,400
21 Mar 2022	29.45	29.59	28.07	28.85	28.85	2,380,100
18 Mar 2022	27.89	29.71	27.87	29.62	29.62	2,288,600
17 Mar 2022	26.80	28.11	26.25	28.03	28.03	1,891,700
16 Mar 2022	25.12	26.94	25.03	26.88	26.88	2,629,700
15 Mar 2022	23.38	24.19	22.89	24.07	24.07	1,371,000
14 Mar 2022	23.97	24.38	22.78	22.98	22.98	1,898,600
11 Mar 2022	25.96	26.06	24.07	24.13	24.13	2,085,700
10 Mar 2022	25.97	25.97	24.97	25.70	25.70	1,215,400
09 Mar 2022	25.70	26.69	25.47	26.53	26.53	1,590,300
08 Mar 2022	24.29	25.46	23.68	24.40	24.40	2,473,200
07 Mar 2022	25.76	26.35	24.38	24.42	24.42	2,539,900
04 Mar 2022	27.64	27.76	25.77	25.98	25.98	1,306,100
03 Mar 2022	29.53	29.53	27.45	27.70	27.70	1,316,000
02 Mar 2022	29.53	29.63	28.44	29.40	29.40	1,053,500
01 Mar 2022	30.06	30.79	29.40	29.62	29.62	1,252,700
28 Feb 2022	29.29	30.75	29.19	30.31	30.31	1,812,300
25 Feb 2022	29.06	29.62	27.97	29.52	29.52	1,981,400
24 Feb 2022	25.02	28.26	24.80	28.15	28.15	4,107,300
23 Feb 2022	28.35	28.51	26.92	27.00	27.00	1,170,100
22 Feb 2022	28.21	29.16	27.66	28.02	28.02	2,398,300
18 Feb 2022	29.92	30.09	28.81	29.00	29.00	2,793,100
17 Feb 2022	31.66	31.75	30.02	30.15	30.15	1,540,800
16 Feb 2022	32.65	32.66	31.66	32.07	32.07	1,568,300
15 Feb 2022	32.48	33.26	32.12	33.18	33.18	780,100
14 Feb 2022	31.24	32.52	31.11	31.53	31.53	1,075,400
11 Feb 2022	32.82	33.40	31.28	31.72	31.72	2,616,000
10 Feb 2022	32.72	34.38	32.29	32.51	32.51	1,838,900
09 Feb 2022	32.50	33.43	32.16	33.35	33.35	1,043,200
08 Feb 2022	30.85	31.62	30.47	31.49	31.49	787,300
07 Feb 2022	31.41	32.13	30.89	31.13	31.13	846,600
04 Feb 2022	30.03	31.55	29.38	31.23	31.23	1,966,100
03 Feb 2022	30.15	30.73	29.44	29.54	29.54	1,382,200
02 Feb 2022	33.33	33.33	31.02	31.35	31.35	2,475,100
01 Feb 2022	33.31	33.50	32.01	33.44	33.44	1,950,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,474.00+229.80(+1.08%)

CMC Crypto 200462.12+8.22(+1.81%)

ARK Fintech Innovation ETF (ARKF)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,474.00
+229.80(+1.08%)

CMC Crypto 200
462.12
+8.22(+1.81%)