Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.39+0.02 (+0.13%)
At close: 04:00PM EDT
15.00 -0.39 (-2.53%)
Pre-market: 04:00AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.2816.0015.2615.3915.39648,100
29 Sept 202215.7015.8015.1615.3715.371,278,400
28 Sept 202215.4516.2615.4216.1816.181,021,300
27 Sept 202215.7516.0315.2315.4915.49796,500
26 Sept 202215.4715.9315.2315.2615.26722,700
23 Sept 202215.6115.7715.2115.4815.48943,100
22 Sept 202216.5216.6415.7415.8115.811,060,100
21 Sept 202216.8717.3916.5216.5316.53857,500
20 Sept 202217.0317.1816.7616.8516.852,043,900
19 Sept 202217.0017.3216.8717.3017.30836,700
16 Sept 202217.7117.7217.1917.3217.32740,400
15 Sept 202217.8718.7817.8018.2018.20876,900
14 Sept 202217.6818.1317.4418.1318.13639,300
13 Sept 202217.7918.2217.6717.7417.741,150,100
12 Sept 202218.7519.0918.6519.0319.03676,900
09 Sept 202217.9018.5617.9018.4918.49567,300
08 Sept 202216.7917.5916.6717.5817.58558,300
07 Sept 202216.3817.1516.3217.1317.131,322,700
06 Sept 202216.9216.9816.4516.6316.63549,900
02 Sept 202217.4717.5116.7816.8916.891,558,000
01 Sept 202217.2517.2516.5017.2217.22837,300
31 Aug 202217.8218.1617.4017.4917.491,301,700
30 Aug 202217.8418.1417.3017.6217.62679,400
29 Aug 202217.6118.1917.6117.6617.66798,900
26 Aug 202218.9118.9617.8617.8917.89758,400
25 Aug 202218.6118.9218.3618.9118.91835,900
24 Aug 202218.0218.7217.9918.4118.41983,500
23 Aug 202217.9918.5117.8817.9517.95585,800
22 Aug 202217.9618.3817.8217.9917.991,014,900
19 Aug 202219.2319.2318.4018.4718.471,409,800
18 Aug 202219.9719.9719.4419.7619.76965,900
17 Aug 202220.4820.5919.9120.0220.021,496,400
16 Aug 202221.0421.3320.2720.9620.96747,300
15 Aug 202220.7921.1720.7321.0221.02680,300
12 Aug 202220.7021.1020.3421.0621.06920,100
11 Aug 202221.4521.7320.1520.2820.282,542,500
10 Aug 202220.6020.9320.2620.8820.881,710,100
09 Aug 202220.2820.2819.3319.5419.541,476,700
08 Aug 202220.5821.2720.4520.6120.611,266,700
05 Aug 202219.7220.8219.6320.2820.282,029,800
04 Aug 202220.7621.1620.1220.5220.521,360,800
03 Aug 202218.8820.1318.8520.0520.052,098,000
02 Aug 202217.8418.8417.7618.5718.571,701,400
01 Aug 202217.6918.3517.4018.1318.131,008,700
29 Jul 202217.7118.0817.5317.8817.881,569,800
28 Jul 202217.5217.9417.0017.9417.94680,000
27 Jul 202216.8017.8116.7317.6817.681,253,000
26 Jul 202217.1017.1016.3916.4316.43979,500
25 Jul 202217.9217.9517.4717.6917.69488,700
22 Jul 202218.8319.0017.7517.9217.921,507,300
21 Jul 202218.4018.9118.2518.8818.88716,400
20 Jul 202217.4718.7117.4518.6218.621,773,900
19 Jul 202216.9517.4616.5917.4417.441,062,700
18 Jul 202216.7217.2116.4716.5816.58911,700
15 Jul 202216.0416.3315.7216.2816.28975,600
14 Jul 202215.9016.0815.5015.7415.74970,700
13 Jul 202215.7916.5115.5716.1316.131,517,700
12 Jul 202216.3016.7215.9616.2916.29707,400
11 Jul 202216.9817.0116.1616.1916.19976,500
08 Jul 202217.0117.6916.7817.2817.28664,400
07 Jul 202216.5617.3616.4217.3517.35687,300
06 Jul 202216.7717.1416.3716.5016.50975,000
05 Jul 202215.5316.8215.2016.8216.821,080,200
01 Jul 202215.5416.1115.4615.8515.851,076,400
30 Jun 202215.8415.8915.0915.4915.49991,000
29 Jun 202216.4316.5515.9816.1916.191,047,600
28 Jun 202217.5217.6616.4616.5216.521,074,300
27 Jun 202217.8518.0017.0517.5017.501,337,400
24 Jun 202217.4217.9217.3017.8517.851,226,000
23 Jun 202216.2117.1816.0517.1117.111,345,700
22 Jun 202215.5716.4415.5516.0216.021,159,800
21 Jun 202215.7316.3915.7015.9515.951,594,900
17 Jun 202214.9615.5614.9115.3715.371,551,200
16 Jun 202215.3215.4914.7314.8714.872,184,900
15 Jun 202215.4416.2615.3015.9815.982,115,900
14 Jun 202215.4915.5414.9315.2415.241,763,500
13 Jun 202215.6516.0115.2215.3115.312,753,700
10 Jun 202217.3717.7016.6716.8916.891,824,800
09 Jun 202219.0519.0617.9417.9717.971,739,700
08 Jun 202218.9419.6418.9419.2119.211,302,100
07 Jun 202218.2819.0718.0119.0419.041,157,100
06 Jun 202218.8519.2218.4418.6518.651,951,700
03 Jun 202218.8519.0818.2718.3818.381,385,800
02 Jun 202218.0819.4818.0119.3219.321,685,400
01 Jun 202218.8019.0417.7818.0418.041,338,200
31 May 202219.3119.4718.5318.7818.781,807,500
27 May 202218.3819.1618.3319.1519.151,905,900
26 May 202217.1418.3117.0618.1218.121,824,100
25 May 202216.7417.5116.6517.3317.331,639,800
24 May 202217.7417.7416.5016.7516.751,658,600
23 May 202218.1518.3017.4618.1218.121,143,000
20 May 202218.8218.8917.2318.0918.091,951,100
19 May 202217.4318.9317.4318.3818.382,294,000
18 May 202217.9118.5617.3217.4017.402,351,000
17 May 202218.1718.5117.3318.3318.332,123,500
16 May 202218.3418.4617.3817.4317.433,077,700
13 May 202217.3518.7017.3118.5118.513,840,100
12 May 202214.8016.9914.6416.4716.475,614,800
11 May 202216.6217.2615.5315.6415.645,524,800
10 May 202218.2318.6716.7117.3117.312,758,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...