ARKF - ARK Fintech Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202025.7825.9025.3825.4525.4536,884
Jan 23, 202025.4725.6525.3625.6125.6123,600
Jan 22, 202025.6925.8325.5725.6225.6216,800
Jan 21, 202025.5425.6525.4325.5125.5160,000
Jan 17, 202025.8525.8525.7325.7925.7930,100
Jan 16, 202025.6725.8825.6225.7225.7257,500
Jan 15, 202025.4525.7125.4525.5225.5251,900
Jan 14, 202025.5325.5325.3425.4225.4247,900
Jan 13, 202025.3725.6325.3325.6125.6151,200
Jan 10, 202025.2425.3225.1525.2125.2126,300
Jan 09, 202025.1025.1424.9525.1125.1120,300
Jan 08, 202024.6224.9824.6224.8824.8825,000
Jan 07, 202024.5524.7424.5524.6824.6825,300
Jan 06, 202024.2124.4624.2124.4624.4616,900
Jan 03, 202024.2124.4224.1524.3024.3021,900
Jan 02, 202024.2124.5724.2124.5724.5713,300
Dec 31, 201923.8923.9923.8723.9923.9911,600
Dec 30, 201924.2224.2223.8723.8723.8722,200
Dec 27, 201924.3424.3424.1324.2124.2141,300
Dec 27, 20190.301 Dividend
Dec 26, 201924.3724.5324.3724.4924.1914,400
Dec 24, 201924.2524.3324.2124.3124.0110,600
Dec 23, 201924.2524.3124.2124.2323.9315,700
Dec 20, 201924.2524.2724.2024.2123.928,300
Dec 19, 201924.1124.2024.1124.1923.8916,700
Dec 18, 201924.1424.2424.1424.1523.8523,700
Dec 17, 201924.1724.1724.0324.0923.8011,800
Dec 16, 201923.9124.1223.9124.0823.789,100
Dec 13, 201923.8123.8123.6723.6923.4011,500
Dec 12, 201923.6123.8123.5623.6923.404,400
Dec 11, 201923.5123.6023.4123.5523.268,900
Dec 10, 201923.6123.6123.4823.4823.197,500
Dec 09, 201923.6823.8223.5923.5923.3010,400
Dec 06, 201923.8223.8423.7823.7823.4914,900
Dec 05, 201923.6223.6723.6123.6523.3610,000
Dec 04, 201923.6023.6923.5923.5923.309,600
Dec 03, 201923.1923.5523.0923.5123.2220,400
Dec 02, 201923.9023.9023.4323.6023.317,000
Nov 29, 201923.9223.9423.8823.9023.614,500
Nov 27, 201923.9924.0123.9024.0023.7010,700
Nov 26, 201923.8523.9523.8223.9523.6667,300
Nov 25, 201923.6423.8823.6423.8623.5756,200
Nov 22, 201923.4323.4923.3023.4823.1911,700
Nov 21, 201923.2623.3223.2123.2722.986,900
Nov 20, 201923.1423.3723.0823.2622.9719,100
Nov 19, 201923.4223.4323.2023.2823.0015,200
Nov 18, 201923.2523.3123.1523.2622.986,800
Nov 15, 201923.1223.2123.1023.2122.926,400
Nov 14, 201923.0723.1323.0623.1122.836,400
Nov 13, 201922.8523.1122.8523.1122.8292,900
Nov 12, 201922.9823.0022.8122.8822.608,800
Nov 11, 201922.6722.9122.6722.8922.615,500
Nov 08, 201922.8022.8922.7922.8922.616,000
Nov 07, 201922.7723.0022.7422.8022.524,400
Nov 06, 201922.5022.5522.4922.5322.2613,200
Nov 05, 201922.6322.6322.4522.4822.217,200
Nov 04, 201922.7322.7322.5822.6522.3711,300
Nov 01, 201922.3922.4922.3822.4822.2011,000
Oct 31, 201922.2722.2722.1122.2321.965,100
Oct 30, 201922.1922.3422.1522.3422.0610,900
Oct 29, 201922.4022.4122.2822.2922.013,300
Oct 28, 201922.3222.5422.3222.4922.217,800
Oct 25, 201922.0022.2422.0022.2321.9511,900
Oct 24, 201921.7022.0021.7022.0021.724,000
Oct 23, 201921.4921.6721.4921.6021.337,500
Oct 22, 201921.9321.9521.6021.6021.345,000
Oct 21, 201921.7721.9821.7721.9621.6911,500
Oct 18, 201921.8421.8421.5021.5921.3310,000
Oct 17, 201921.9821.9821.8921.9221.656,900
Oct 16, 201921.7621.8321.7621.8021.535,100
Oct 15, 201921.7522.1021.7522.0721.8012,800
Oct 14, 201921.6621.7221.6521.7121.447,200
Oct 11, 201921.6621.8621.6621.7221.4510,600
Oct 10, 201921.3321.5121.3221.4321.174,000
Oct 09, 201921.2621.3321.2621.3021.045,600
Oct 08, 201921.3021.3021.0621.0620.807,800
Oct 07, 201921.5421.6121.4921.5021.245,600
Oct 04, 201921.3721.5821.3221.5821.314,800
Oct 03, 201921.0621.3220.9121.3121.057,900
Oct 02, 201921.1621.1620.8320.9520.6928,500
Oct 01, 201921.5321.6021.3321.3321.078,800
Sep 30, 201921.3621.5221.3421.4921.224,600
Sep 27, 201921.7021.7321.2221.3021.047,700
Sep 26, 201921.6921.7121.5921.6721.416,000
Sep 25, 201921.2821.6321.1721.6021.3316,700
Sep 24, 201921.7521.7521.2821.3121.0533,100
Sep 23, 201921.7521.7621.6421.7121.4414,100
Sep 20, 201921.9922.0021.7721.8521.587,700
Sep 19, 201922.0022.1321.9021.9421.676,000
Sep 18, 201922.0522.0521.8522.0421.777,600
Sep 17, 201922.0222.1021.9822.0921.824,700
Sep 16, 201921.8322.0221.8321.9721.707,500
Sep 13, 201922.1022.1022.0022.0321.7615,000
Sep 12, 201922.1522.2222.0422.0621.797,800
Sep 11, 201921.8722.0321.8422.0321.769,500
Sep 10, 201921.5521.7621.5321.7621.4911,900
Sep 09, 201922.1322.1321.7121.8221.5511,400
Sep 06, 201922.0522.1722.0322.0321.769,600
Sep 05, 201921.9822.1221.9622.0721.8021,500
Sep 04, 201921.6921.7521.6821.7521.486,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...