Yahoo

Mail

Singapore markets close in 3 hours 51 minutes

Straits Times Index
3,374.27
-4.02(-0.12%)
Nikkei
27,371.08
-62.32(-0.23%)
Hang Seng
21,789.31
-280.42(-1.27%)
FTSE 100
7,784.87
+19.72(+0.25%)
BTC-USD
22,869.83
-837.54(-3.53%)
CMC Crypto 200
518.90
-18.97(-3.53%)

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

17.88

-0.81

(-4.33%)

At close: 04:00PM EST

17.99

+0.11

(+0.62%)

After hours:

07:40PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	18.36	18.52	17.85	17.88	17.88	1,031,000
27 Jan 2023	17.78	18.82	17.78	18.69	18.69	1,462,900
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	998,600
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	1,076,800
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
04 Jan 2023	14.41	14.91	14.31	14.79	14.79	1,427,800
03 Jan 2023	14.61	14.81	14.01	14.17	14.17	692,100
30 Dec 2022	14.01	14.30	13.94	14.27	14.27	827,600
29 Dec 2022	13.79	14.32	13.74	14.28	14.28	937,400
28 Dec 2022	13.66	13.80	13.51	13.59	13.59	718,000
27 Dec 2022	13.85	13.91	13.50	13.69	13.69	773,400
23 Dec 2022	14.00	14.09	13.76	13.99	13.99	869,100
22 Dec 2022	14.33	14.33	13.69	14.04	14.04	1,108,200
21 Dec 2022	14.41	14.64	14.19	14.47	14.47	757,200
20 Dec 2022	14.18	14.61	14.10	14.29	14.29	481,500
19 Dec 2022	14.55	14.62	14.22	14.27	14.27	543,800
16 Dec 2022	14.73	14.85	14.37	14.58	14.58	673,100
15 Dec 2022	15.15	15.30	14.76	14.81	14.81	996,100
14 Dec 2022	15.57	15.93	15.38	15.59	15.59	1,007,200
13 Dec 2022	16.47	16.74	15.46	15.60	15.60	1,117,500
12 Dec 2022	15.19	15.50	15.11	15.50	15.50	538,700
09 Dec 2022	15.30	15.61	15.23	15.26	15.26	613,500
08 Dec 2022	15.18	15.57	14.88	15.42	15.42	860,600
07 Dec 2022	15.04	15.24	14.89	15.03	15.03	1,228,100
06 Dec 2022	15.66	15.68	15.06	15.19	15.19	712,900
05 Dec 2022	16.42	16.58	15.57	15.65	15.65	576,900
02 Dec 2022	16.07	16.61	16.07	16.56	16.56	604,700
01 Dec 2022	16.37	16.54	16.05	16.42	16.42	756,200
30 Nov 2022	15.29	16.25	15.24	16.23	16.23	1,344,000
29 Nov 2022	15.39	15.63	15.15	15.19	15.19	534,600
28 Nov 2022	15.52	15.89	15.25	15.29	15.29	627,100
25 Nov 2022	15.66	15.66	15.50	15.60	15.60	1,001,200
23 Nov 2022	15.34	15.79	15.18	15.74	15.74	782,600
22 Nov 2022	15.09	15.30	14.80	15.26	15.26	1,014,200
21 Nov 2022	15.49	15.49	14.84	15.04	15.04	1,404,100
18 Nov 2022	16.19	16.19	15.53	15.63	15.63	713,300
17 Nov 2022	15.78	16.06	15.52	15.89	15.89	503,200
16 Nov 2022	16.75	16.87	16.13	16.23	16.23	1,721,300
15 Nov 2022	17.21	17.47	16.91	17.06	17.06	1,203,700
14 Nov 2022	16.72	16.83	16.33	16.49	16.49	1,127,200
11 Nov 2022	15.74	17.10	15.62	16.97	16.97	2,199,700
10 Nov 2022	15.44	15.94	15.14	15.86	15.86	1,749,200
09 Nov 2022	14.76	14.76	14.09	14.13	14.13	1,640,000
08 Nov 2022	15.30	15.71	14.71	15.07	15.07	1,165,900
07 Nov 2022	15.49	15.62	15.16	15.36	15.36	684,200
04 Nov 2022	15.90	16.03	14.92	15.26	15.26	1,265,900
03 Nov 2022	15.43	16.24	15.41	15.73	15.73	1,079,300
02 Nov 2022	16.62	16.81	15.70	15.74	15.74	1,032,000
01 Nov 2022	17.14	17.32	16.63	16.66	16.66	1,011,000
31 Oct 2022	16.64	16.98	16.54	16.67	16.67	849,000
28 Oct 2022	16.43	16.76	16.14	16.76	16.76	1,069,200
27 Oct 2022	16.39	16.84	16.30	16.48	16.48	815,500
26 Oct 2022	16.07	16.86	16.00	16.17	16.17	1,120,100
25 Oct 2022	15.51	16.38	15.51	16.34	16.34	836,800
24 Oct 2022	15.48	15.49	14.84	15.40	15.40	996,300
21 Oct 2022	15.11	15.56	14.80	15.54	15.54	679,100
20 Oct 2022	15.09	15.78	15.08	15.20	15.20	530,600
19 Oct 2022	15.48	15.59	15.02	15.13	15.13	576,500
18 Oct 2022	16.14	16.27	15.38	15.64	15.64	909,600
17 Oct 2022	15.09	15.68	15.06	15.52	15.52	1,134,900
14 Oct 2022	15.48	15.74	14.45	14.45	14.45	850,600
13 Oct 2022	14.50	15.43	14.19	15.22	15.22	1,360,300
12 Oct 2022	15.06	15.35	14.77	15.30	15.30	1,260,900
11 Oct 2022	15.42	15.57	14.72	15.14	15.14	1,117,800
10 Oct 2022	16.02	16.02	15.25	15.46	15.46	1,158,600
07 Oct 2022	16.37	16.46	15.82	15.93	15.93	902,900
06 Oct 2022	16.86	17.27	16.66	16.83	16.83	644,600
05 Oct 2022	16.70	17.08	16.45	16.92	16.92	897,200
04 Oct 2022	16.38	17.19	16.38	17.15	17.15	1,458,900
03 Oct 2022	15.60	15.94	15.20	15.77	15.77	816,300
30 Sept 2022	15.28	16.00	15.26	15.39	15.39	648,400
29 Sept 2022	15.70	15.80	15.16	15.37	15.37	1,278,400
28 Sept 2022	15.45	16.26	15.42	16.18	16.18	1,021,300
27 Sept 2022	15.75	16.03	15.23	15.49	15.49	796,500
26 Sept 2022	15.47	15.93	15.23	15.26	15.26	722,700
23 Sept 2022	15.61	15.77	15.21	15.48	15.48	943,900
22 Sept 2022	16.52	16.64	15.74	15.81	15.81	1,060,100
21 Sept 2022	16.87	17.39	16.52	16.53	16.53	857,500
20 Sept 2022	17.03	17.18	16.76	16.85	16.85	2,043,900
19 Sept 2022	17.00	17.32	16.87	17.30	17.30	836,700
16 Sept 2022	17.71	17.72	17.19	17.32	17.32	741,000
15 Sept 2022	17.87	18.78	17.80	18.20	18.20	876,900
14 Sept 2022	17.68	18.13	17.44	18.13	18.13	639,300
13 Sept 2022	17.79	18.22	17.67	17.74	17.74	1,150,100
12 Sept 2022	18.75	19.09	18.65	19.03	19.03	676,900
09 Sept 2022	17.90	18.56	17.90	18.49	18.49	567,300
08 Sept 2022	16.79	17.59	16.67	17.58	17.58	558,300
07 Sept 2022	16.38	17.15	16.32	17.13	17.13	1,322,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,374.27-4.02(-0.12%)

Nikkei27,371.08-62.32(-0.23%)

Hang Seng21,789.31-280.42(-1.27%)

FTSE 1007,784.87+19.72(+0.25%)

BTC-USD22,869.83-837.54(-3.53%)

CMC Crypto 200518.90-18.97(-3.53%)

ARK Fintech Innovation ETF (ARKF)

Straits Times Index
3,374.27
-4.02(-0.12%)

Nikkei
27,371.08
-62.32(-0.23%)

Hang Seng
21,789.31
-280.42(-1.27%)

FTSE 100
7,784.87
+19.72(+0.25%)

BTC-USD
22,869.83
-837.54(-3.53%)

CMC Crypto 200
518.90
-18.97(-3.53%)