Singapore markets open in 2 hours 23 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
35.02-0.35 (-0.99%)
At close: 04:00PM EST
34.90 -0.12 (-0.34%)
After hours: 07:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202235.1835.7034.1435.0235.021,765,600
13 Jan 202237.5137.5135.2235.3735.371,603,500
12 Jan 202238.2638.6037.0237.3237.322,345,000
11 Jan 202236.0037.7935.7337.5337.532,120,400
10 Jan 202235.6036.0934.4036.0736.072,485,200
07 Jan 202236.8437.7636.1636.4736.471,579,100
06 Jan 202236.5737.3135.4436.8036.803,327,100
05 Jan 202238.8238.9836.4636.6736.673,156,700
04 Jan 202240.8840.9538.5439.2739.272,858,300
03 Jan 202241.2041.4140.3041.0041.002,150,800
31 Dec 202141.1941.6240.8140.8540.851,316,600
30 Dec 202140.3041.9640.2741.3841.381,622,600
29 Dec 202140.6540.7839.7840.3540.351,894,800
28 Dec 202141.5441.8440.7140.8140.812,298,500
27 Dec 202141.8142.1741.6441.8041.802,052,700
23 Dec 202141.1141.9540.7141.7841.781,721,400
22 Dec 202141.0741.5740.6841.2241.221,973,200
21 Dec 202139.8841.2339.6441.1541.151,778,800
20 Dec 202139.3139.8438.9239.2339.232,167,900
17 Dec 202139.1140.6838.5040.3540.352,986,600
16 Dec 202141.8241.9639.4739.9239.923,598,100
15 Dec 202140.5141.5539.2841.2941.294,215,600
14 Dec 202140.5741.3040.1340.7140.712,415,700
13 Dec 202142.0842.4740.7641.3741.371,769,600
10 Dec 202143.6844.0542.1342.4742.471,260,400
09 Dec 202144.8745.2243.0243.3443.341,908,400
08 Dec 202144.0045.0343.3644.9544.951,274,500
07 Dec 202143.5544.4543.4143.8843.882,179,800
06 Dec 202141.1042.1640.0542.0742.073,155,400
03 Dec 202143.7443.8740.8841.7741.772,916,200
02 Dec 202144.0144.8043.1644.1244.123,341,900
01 Dec 202147.1247.2344.0144.0844.083,092,900
30 Nov 202147.6848.2746.0946.4546.451,826,100
29 Nov 202148.0248.2346.7447.7147.711,110,900
26 Nov 202147.4448.0146.8647.4947.49730,100
24 Nov 202146.8248.2346.6948.1248.121,287,800
23 Nov 202147.5448.3146.4847.5147.512,794,800
22 Nov 202150.2750.2747.3047.8147.812,147,300
19 Nov 202150.7051.3050.2550.3650.361,296,200
18 Nov 202151.7951.8250.5150.6750.67834,300
17 Nov 202152.6452.7551.5651.6951.69745,000
16 Nov 202152.4452.9752.2652.9252.92681,500
15 Nov 202152.9953.5052.5352.8052.80790,700
12 Nov 202151.9152.8051.9152.7752.77953,700
11 Nov 202151.8351.9551.5351.6551.65695,000
10 Nov 202152.0952.4850.4850.9150.911,823,900
09 Nov 202153.7453.9052.6352.9952.991,123,200
08 Nov 202153.4953.9953.4053.6253.62864,100
05 Nov 202154.1854.3652.8353.1953.191,099,300
04 Nov 202153.6554.1953.3353.8353.83935,900
03 Nov 202153.0853.3852.6053.3653.36964,500
02 Nov 202154.2954.3553.1353.4053.40680,200
01 Nov 202153.5354.3153.5354.3054.30799,000
29 Oct 202153.0053.5552.9253.3953.39532,700
28 Oct 202152.5253.4752.3353.4353.43632,900
27 Oct 202153.2853.5252.2952.3052.30611,400
26 Oct 202154.5454.6853.2953.6053.60820,500
25 Oct 202153.2954.2453.0554.1654.16920,200
22 Oct 202153.9454.1552.7553.0753.07951,300
21 Oct 202154.0754.7253.9354.4054.40595,900
20 Oct 202154.2854.6053.9854.3854.381,092,700
19 Oct 202153.5454.1953.4554.0354.03745,600
18 Oct 202152.3653.4952.2853.3653.36915,500
15 Oct 202152.7553.0252.4552.9552.95737,100
14 Oct 202152.2252.6952.2052.4352.43903,700
13 Oct 202150.7951.6050.7951.5751.57700,500
12 Oct 202150.1150.6749.9650.3950.39595,200
11 Oct 202150.3650.9349.9649.9649.96983,100
08 Oct 202151.1651.5250.4450.4750.47694,300
07 Oct 202150.4551.3850.4350.9450.94829,900
06 Oct 202148.7150.0748.6849.8549.851,183,000
05 Oct 202148.4149.6648.3649.2349.231,021,300
04 Oct 202149.3449.3447.6648.1248.121,899,600
01 Oct 202149.5449.9249.0149.7849.78728,000
30 Sep 202149.1249.7749.0349.3649.361,061,300
29 Sep 202150.0950.1448.7648.8448.841,196,600
28 Sep 202150.9851.0449.4349.6249.621,850,500
27 Sep 202151.5951.8551.1351.7751.77775,500
24 Sep 202152.0152.2051.5652.0252.02967,600
23 Sep 202152.4652.8352.2952.7652.76870,500
22 Sep 202151.5652.5051.3852.2252.22962,800
21 Sep 202151.4751.7750.9851.4451.44737,800
20 Sep 202151.1051.7950.3451.1651.161,635,800
17 Sep 202152.6952.8852.1752.8352.831,023,700
16 Sep 202151.8352.6051.7652.5952.59633,800
15 Sep 202151.8952.1851.3852.1052.10650,400
14 Sep 202152.3452.6751.6651.8551.85619,200
13 Sep 202152.7252.7251.1352.0752.071,560,300
10 Sep 202153.4953.6852.4752.5052.501,003,200
09 Sep 202153.1253.6853.0153.1053.10531,100
08 Sep 202154.3954.4253.0053.3053.30984,900
07 Sep 202155.0555.2854.6454.7954.79965,900
03 Sep 202154.4055.0954.2155.0355.03696,200
02 Sep 202154.7854.9754.2754.4154.41573,900
01 Sep 202154.0354.9554.0354.5354.531,025,100
31 Aug 202153.8654.1953.5653.8553.85745,300
30 Aug 202153.6254.0853.2553.9153.91791,800
27 Aug 202152.7653.6852.6253.6553.65707,500
26 Aug 202153.1153.4052.3752.4452.44676,900
25 Aug 202153.0553.3552.8553.2953.29593,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...