Mail

ARKF - ARK Fintech Innovation ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	19.22	19.54	19.01	19.11	19.11	915,857
26 May 2023	18.67	19.06	18.65	18.86	18.86	1,560,400
25 May 2023	19.22	19.22	18.56	18.64	18.64	645,400
24 May 2023	18.75	19.12	18.66	19.02	19.02	399,200
23 May 2023	19.35	19.73	19.06	19.08	19.08	1,156,000
22 May 2023	18.70	19.59	18.68	19.46	19.46	857,200
19 May 2023	18.85	18.95	18.63	18.71	18.71	699,100
18 May 2023	18.63	18.97	18.58	18.91	18.91	1,239,000
17 May 2023	18.30	18.72	18.19	18.68	18.68	731,000
16 May 2023	18.41	18.51	18.20	18.21	18.21	625,900
15 May 2023	18.24	18.70	18.15	18.62	18.62	1,047,400
12 May 2023	18.78	18.78	18.14	18.25	18.25	1,021,400
11 May 2023	18.76	18.83	18.58	18.76	18.76	385,700
10 May 2023	18.90	19.08	18.67	18.84	18.84	941,000
09 May 2023	18.62	18.83	18.57	18.79	18.79	270,400
08 May 2023	18.49	18.87	18.44	18.83	18.83	729,300
05 May 2023	17.98	18.56	17.98	18.52	18.52	618,500
04 May 2023	17.35	17.75	17.33	17.48	17.48	678,300
03 May 2023	17.07	17.39	16.93	16.97	16.97	532,700
02 May 2023	17.39	17.43	16.97	17.10	17.10	651,500
01 May 2023	17.56	17.73	17.39	17.49	17.49	851,100
28 Apr 2023	17.42	17.68	17.22	17.63	17.63	583,700
27 Apr 2023	17.50	17.62	17.30	17.53	17.53	281,900
26 Apr 2023	17.72	17.75	17.21	17.25	17.25	592,400
25 Apr 2023	17.88	17.88	17.43	17.46	17.46	419,300
24 Apr 2023	18.23	18.36	17.78	17.93	17.93	737,600
21 Apr 2023	18.16	18.27	18.07	18.25	18.25	594,100
20 Apr 2023	18.30	18.49	18.12	18.17	18.17	421,400
19 Apr 2023	18.40	18.59	18.23	18.51	18.51	337,700
18 Apr 2023	18.72	18.79	18.55	18.62	18.62	605,600
17 Apr 2023	18.27	18.50	18.20	18.50	18.50	447,500
14 Apr 2023	18.46	18.66	18.20	18.44	18.44	440,400
13 Apr 2023	18.31	18.66	18.29	18.50	18.50	625,500
12 Apr 2023	18.73	18.85	18.02	18.03	18.03	772,100
11 Apr 2023	18.20	18.47	18.15	18.38	18.38	334,600
10 Apr 2023	17.76	18.15	17.63	18.12	18.12	370,400
06 Apr 2023	17.69	18.09	17.51	18.04	18.04	719,500
05 Apr 2023	18.36	18.36	17.76	17.89	17.89	789,000
04 Apr 2023	18.62	18.75	18.37	18.55	18.55	726,200
03 Apr 2023	18.62	18.63	18.22	18.52	18.52	865,600
31 Mar 2023	18.32	18.90	18.22	18.81	18.81	638,800
30 Mar 2023	18.38	18.47	18.08	18.20	18.20	422,500
29 Mar 2023	17.71	18.09	17.67	18.05	18.05	583,100
28 Mar 2023	17.56	17.62	17.31	17.43	17.43	334,100
27 Mar 2023	17.79	17.84	17.32	17.56	17.56	474,000
24 Mar 2023	17.43	17.61	17.27	17.55	17.55	551,000
23 Mar 2023	17.61	18.24	17.41	17.66	17.66	1,158,900
22 Mar 2023	18.95	19.02	18.13	18.13	18.13	916,600
21 Mar 2023	18.17	18.99	18.17	18.90	18.90	924,500
20 Mar 2023	18.20	18.21	17.74	17.96	17.96	1,061,600
17 Mar 2023	18.11	18.30	17.86	18.17	18.17	531,900
16 Mar 2023	17.69	18.22	17.52	18.16	18.16	865,600
15 Mar 2023	17.13	17.60	17.12	17.60	17.60	949,400
14 Mar 2023	17.58	17.76	17.29	17.53	17.53	1,261,300
13 Mar 2023	16.49	17.33	16.19	17.03	17.03	2,796,500
10 Mar 2023	17.36	17.41	16.57	16.81	16.81	1,924,900
09 Mar 2023	18.26	18.57	17.45	17.51	17.51	1,077,400
08 Mar 2023	18.06	18.35	17.88	18.27	18.27	749,800
07 Mar 2023	18.37	18.57	18.07	18.11	18.11	488,900
06 Mar 2023	18.50	18.93	18.37	18.37	18.37	549,900
03 Mar 2023	18.03	18.54	18.02	18.49	18.49	698,600
02 Mar 2023	17.43	18.05	17.27	18.00	18.00	1,055,900
01 Mar 2023	18.00	18.08	17.66	17.75	17.75	559,500
28 Feb 2023	17.77	18.20	17.66	17.99	17.99	408,000
27 Feb 2023	17.83	17.83	17.55	17.66	17.66	601,500
24 Feb 2023	17.67	17.78	17.40	17.59	17.59	1,104,000
23 Feb 2023	18.34	18.34	17.56	18.02	18.02	1,377,100
22 Feb 2023	17.91	18.32	17.67	17.98	17.98	961,700
21 Feb 2023	18.12	18.47	17.79	17.79	17.79	943,700
17 Feb 2023	18.75	18.86	18.22	18.54	18.54	886,400
16 Feb 2023	19.09	19.51	18.71	18.77	18.77	1,742,400
15 Feb 2023	18.54	19.61	18.52	19.60	19.60	1,210,600
14 Feb 2023	18.00	18.70	17.73	18.49	18.49	1,145,800
13 Feb 2023	17.92	18.17	17.68	18.05	18.05	984,900
10 Feb 2023	17.93	18.19	17.65	17.78	17.78	753,200
09 Feb 2023	19.30	19.31	18.16	18.24	18.24	1,498,700
08 Feb 2023	19.33	19.65	18.99	19.00	19.00	877,400
07 Feb 2023	19.37	19.64	18.83	19.54	19.54	1,880,600
06 Feb 2023	19.33	19.65	19.17	19.39	19.39	852,800
03 Feb 2023	19.66	20.74	19.56	19.73	19.73	2,042,800
02 Feb 2023	20.01	21.08	19.99	20.70	20.70	2,585,100
01 Feb 2023	18.43	19.44	18.27	19.37	19.37	1,511,700
31 Jan 2023	18.00	18.49	17.97	18.44	18.44	1,732,200
30 Jan 2023	18.36	18.52	17.85	17.88	17.88	1,032,000
27 Jan 2023	17.78	18.82	17.78	18.69	18.69	1,464,400
26 Jan 2023	17.96	18.13	17.44	17.88	17.88	1,752,000
25 Jan 2023	16.97	17.60	16.66	17.54	17.54	1,281,500
24 Jan 2023	17.21	17.69	17.19	17.26	17.26	998,700
23 Jan 2023	16.93	17.55	16.86	17.54	17.54	1,404,000
20 Jan 2023	16.11	16.88	16.01	16.83	16.83	1,198,400
19 Jan 2023	16.05	16.25	15.80	15.99	15.99	466,800
18 Jan 2023	16.93	17.20	16.35	16.37	16.37	897,500
17 Jan 2023	16.41	16.83	16.19	16.80	16.80	1,075,300
13 Jan 2023	15.66	16.39	15.66	16.34	16.34	1,077,600
12 Jan 2023	15.60	15.95	15.09	15.94	15.94	1,124,700
11 Jan 2023	15.30	15.50	15.10	15.50	15.50	475,600
10 Jan 2023	14.92	15.27	14.81	15.24	15.24	667,700
09 Jan 2023	14.70	15.26	14.70	14.97	14.97	652,100
06 Jan 2023	14.21	14.55	13.82	14.45	14.45	419,300
05 Jan 2023	14.40	14.43	14.06	14.20	14.20	507,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...