ARKF - ARK Fintech Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201923.8223.8423.7823.8123.8114,868
Dec 05, 201923.6223.6723.6123.6523.6510,000
Dec 04, 201923.6023.6923.5923.5923.599,600
Dec 03, 201923.1923.5523.0923.5123.5120,400
Dec 02, 201923.9023.9023.4323.6023.607,000
Nov 29, 201923.9223.9423.8823.9023.904,500
Nov 27, 201923.9924.0123.9024.0024.0010,700
Nov 26, 201923.8523.9523.8223.9523.9567,300
Nov 25, 201923.6423.8823.6423.8623.8656,200
Nov 22, 201923.4323.4923.3023.4823.4811,700
Nov 21, 201923.2623.3223.2123.2723.276,900
Nov 20, 201923.1423.3723.0823.2623.2619,100
Nov 19, 201923.4223.4323.2023.2823.2815,200
Nov 18, 201923.2523.3123.1523.2623.266,800
Nov 15, 201923.1223.2123.1023.2123.216,400
Nov 14, 201923.0723.1323.0623.1123.116,400
Nov 13, 201922.8523.1122.8523.1123.1192,900
Nov 12, 201922.9823.0022.8122.8822.888,800
Nov 11, 201922.6722.9122.6722.8922.895,500
Nov 08, 201922.8022.8922.7922.8922.896,000
Nov 07, 201922.7723.0022.7422.8022.804,400
Nov 06, 201922.5022.5522.4922.5322.5313,200
Nov 05, 201922.6322.6322.4522.4822.487,200
Nov 04, 201922.7322.7322.5822.6522.6511,300
Nov 01, 201922.3922.4922.3822.4822.4811,000
Oct 31, 201922.2722.2722.1122.2322.235,100
Oct 30, 201922.1922.3422.1522.3422.3410,900
Oct 29, 201922.4022.4122.2822.2922.293,300
Oct 28, 201922.3222.5422.3222.4922.497,800
Oct 25, 201922.0022.2422.0022.2322.2311,900
Oct 24, 201921.7022.0021.7022.0022.004,000
Oct 23, 201921.4921.6721.4921.6021.607,500
Oct 22, 201921.9321.9521.6021.6021.605,000
Oct 21, 201921.7721.9821.7721.9621.9611,500
Oct 18, 201921.8421.8421.5021.5921.5910,000
Oct 17, 201921.9821.9821.8921.9221.926,900
Oct 16, 201921.7621.8321.7621.8021.805,100
Oct 15, 201921.7522.1021.7522.0722.0712,800
Oct 14, 201921.6621.7221.6521.7121.717,200
Oct 11, 201921.6621.8621.6621.7221.7210,600
Oct 10, 201921.3321.5121.3221.4321.434,000
Oct 09, 201921.2621.3321.2621.3021.305,600
Oct 08, 201921.3021.3021.0621.0621.067,800
Oct 07, 201921.5421.6121.4921.5021.505,600
Oct 04, 201921.3721.5821.3221.5821.584,800
Oct 03, 201921.0621.3220.9121.3121.317,900
Oct 02, 201921.1621.1620.8320.9520.9528,500
Oct 01, 201921.5321.6021.3321.3321.338,800
Sep 30, 201921.3621.5221.3421.4921.494,600
Sep 27, 201921.7021.7321.2221.3021.307,700
Sep 26, 201921.6921.7121.5921.6721.676,000
Sep 25, 201921.2821.6321.1721.6021.6016,700
Sep 24, 201921.7521.7521.2821.3121.3133,100
Sep 23, 201921.7521.7621.6421.7121.7114,100
Sep 20, 201921.9922.0021.7721.8521.857,700
Sep 19, 201922.0022.1321.9021.9421.946,000
Sep 18, 201922.0522.0521.8522.0422.047,600
Sep 17, 201922.0222.1021.9822.0922.094,700
Sep 16, 201921.8322.0221.8321.9721.977,500
Sep 13, 201922.1022.1022.0022.0322.0315,000
Sep 12, 201922.1522.2222.0422.0622.067,800
Sep 11, 201921.8722.0321.8422.0322.039,500
Sep 10, 201921.5521.7621.5321.7621.7611,900
Sep 09, 201922.1322.1321.7121.8221.8211,400
Sep 06, 201922.0522.1722.0322.0322.039,600
Sep 05, 201921.9822.1221.9622.0722.0721,500
Sep 04, 201921.6921.7521.6821.7521.756,400
Sep 03, 201921.5821.6921.4521.5221.527,700
Aug 30, 201921.7821.7821.5121.6321.636,800
Aug 29, 201921.5721.7121.5221.6621.668,600
Aug 28, 201921.1221.3721.1221.3321.3322,300
Aug 27, 201921.6621.6721.3121.4221.428,300
Aug 26, 201921.5321.6821.5021.5921.5910,900
Aug 23, 201921.7721.9421.2721.2721.2713,700
Aug 22, 201921.9421.9421.6521.7721.7712,100
Aug 21, 201921.8721.9721.8321.9221.9214,100
Aug 20, 201921.6321.7121.5821.5921.597,700
Aug 19, 201921.6421.6421.5621.6321.6312,200
Aug 16, 201921.1221.2921.1221.2921.299,500
Aug 15, 201920.9520.9620.7520.9120.9112,500
Aug 14, 201921.0521.0820.7420.8520.8517,700
Aug 13, 201921.1221.5521.0821.4821.4812,800
Aug 12, 201921.3621.3621.0821.1421.1415,600
Aug 09, 201921.7521.7921.4621.5721.578,500
Aug 08, 201921.6221.7921.4521.7821.7833,800
Aug 07, 201921.1921.5921.1221.5821.5812,600
Aug 06, 201921.4721.4721.2021.4021.4015,800
Aug 05, 201921.5421.5420.9721.1721.1730,900
Aug 02, 201922.4622.4621.9722.1422.1429,700
Aug 01, 201923.0223.4022.7022.8022.809,900
Jul 31, 201923.0223.1222.6722.8722.8712,500
Jul 30, 201923.0223.1122.9423.0123.0110,300
Jul 29, 201923.3623.3823.0323.1723.1712,900
Jul 26, 201923.2823.4123.2823.3823.3815,200
Jul 25, 201923.3023.3023.1323.1823.1819,500
Jul 24, 201923.2123.4123.1823.4123.419,100
Jul 23, 201923.1223.2723.0823.2723.2710,100
Jul 22, 201923.0423.1623.0423.0723.0710,600
Jul 19, 201923.3623.3623.0123.0123.0118,000
Jul 18, 201923.0323.1723.0123.1523.1510,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...