Ark Fintech Innovation ETF (NY: ARKF )

15.85 +0.36 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 15.54 16.11 15.46 15.85 1,076,616 +0.36(+2.32%)
Jun 30, 2022 15.84 15.89 15.09 15.49 990,488 -0.70(-4.32%)
Jun 29, 2022 16.43 16.55 15.98 16.19 1,047,843 -0.33(-2.00%)
Jun 28, 2022 17.52 17.66 16.46 16.52 1,074,363 -0.98(-5.60%)
Jun 27, 2022 17.85 18.00 17.05 17.50 1,337,612 -0.35(-1.96%)
Jun 24, 2022 17.42 17.92 17.30 17.85 1,226,023 +0.74(+4.32%)
Jun 23, 2022 16.21 17.18 16.05 17.11 1,344,722 +1.09(+6.80%)
Jun 22, 2022 15.57 16.44 15.55 16.02 1,152,442 +0.07(+0.44%)
Jun 21, 2022 15.73 16.39 15.70 15.95 1,594,974 +0.58(+3.77%)
Jun 17, 2022 14.96 15.56 14.91 15.37 1,551,326 +0.50(+3.36%)
Jun 16, 2022 15.32 15.49 14.73 14.87 2,184,494 -1.11(-6.95%)
Jun 15, 2022 15.44 16.26 15.30 15.98 2,115,821 +0.74(+4.86%)
Jun 14, 2022 15.49 15.54 14.93 15.24 1,763,267 -0.07(-0.46%)
Jun 13, 2022 15.65 16.01 15.21 15.31 2,752,356 -1.58(-9.35%)
Jun 10, 2022 17.37 17.70 16.67 16.89 1,824,785 -1.08(-6.01%)
Jun 09, 2022 19.05 19.06 17.94 17.97 1,739,472 -1.24(-6.45%)
Jun 08, 2022 18.94 19.64 18.94 19.21 1,302,116 +0.17(+0.89%)
Jun 07, 2022 18.28 19.07 18.01 19.04 1,157,135 +0.39(+2.09%)
Jun 06, 2022 18.85 19.22 18.44 18.65 1,948,500 +0.27(+1.47%)
Jun 03, 2022 18.85 19.08 18.27 18.38 1,385,757 -0.94(-4.87%)
Jun 02, 2022 18.08 19.48 18.01 19.32 1,686,002 +1.28(+7.10%)
Jun 01, 2022 18.80 19.04 17.78 18.04 1,330,736 -0.74(-3.94%)
May 31, 2022 19.31 19.45 18.53 18.78 1,807,495 -0.37(-1.93%)
May 27, 2022 18.38 19.16 18.33 19.15 1,905,892 +1.03(+5.68%)
May 26, 2022 17.14 18.31 17.06 18.12 1,824,246 +0.79(+4.56%)
May 25, 2022 16.74 17.51 16.65 17.33 1,639,808 +0.58(+3.46%)
May 24, 2022 17.74 17.74 16.50 16.75 1,657,965 -1.37(-7.56%)
May 23, 2022 18.15 18.30 17.46 18.12 1,142,736 +0.03(+0.17%)
May 20, 2022 18.82 18.89 17.23 18.09 1,949,958 -0.29(-1.58%)
May 19, 2022 17.43 18.93 17.43 18.38 2,293,544 +0.98(+5.63%)
May 18, 2022 17.91 18.56 17.32 17.40 2,349,818 -0.93(-5.07%)
May 17, 2022 18.17 18.52 17.33 18.33 2,123,192 +0.90(+5.16%)
May 16, 2022 18.34 18.46 17.38 17.43 3,076,730 -1.08(-5.83%)
May 13, 2022 17.35 18.70 17.31 18.51 3,840,067 +2.04(+12.39%)
May 12, 2022 14.80 16.99 14.64 16.47 5,612,632 +0.83(+5.31%)
May 11, 2022 16.62 17.26 15.53 15.64 5,520,370 -1.67(-9.65%)
May 10, 2022 18.23 18.67 16.71 17.31 2,758,073 -0.38(-2.15%)
May 09, 2022 19.00 19.31 17.51 17.69 3,612,717 -2.04(-10.34%)
May 06, 2022 20.49 20.53 19.05 19.73 2,843,549 -0.99(-4.78%)
May 05, 2022 22.08 22.08 20.40 20.72 2,338,467 -2.17(-9.48%)
May 04, 2022 21.96 22.96 20.91 22.89 2,096,635 +0.91(+4.14%)
May 03, 2022 21.92 22.64 21.77 21.98 1,326,824 -0.17(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.