ARK Fintech Innovation ETF (ARKF)
NYSEARCA: ARKF · Real-Time Price · USD
40.10
-2.21 (-5.22%)
At close: Feb 21, 2025, 4:00 PM
40.00
-0.10 (-0.25%)
After-hours: Feb 21, 2025, 6:42 PM EST
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 42.94 | 43.04 | 41.55 | 42.31 | 42.31 | -1.81% | 726,086 |
| Feb 19, 2025 | 43.89 | 43.89 | 42.92 | 43.09 | 43.09 | -2.09% | 303,173 |
| Feb 18, 2025 | 44.72 | 44.72 | 43.64 | 44.01 | 44.01 | -0.95% | 270,996 |
| Feb 14, 2025 | 44.25 | 44.54 | 43.84 | 44.43 | 44.43 | 1.18% | 700,000 |
| Feb 13, 2025 | 42.84 | 43.94 | 42.82 | 43.91 | 43.91 | 3.61% | 586,090 |
| Feb 12, 2025 | 41.51 | 42.56 | 41.36 | 42.38 | 42.38 | 0.76% | 289,612 |
| Feb 11, 2025 | 42.41 | 42.58 | 41.76 | 42.06 | 42.06 | -1.29% | 230,222 |
| Feb 10, 2025 | 42.55 | 42.81 | 42.39 | 42.61 | 42.61 | 1.38% | 341,247 |
| Feb 7, 2025 | 42.18 | 42.72 | 41.95 | 42.03 | 42.03 | -0.02% | 305,195 |
| Feb 6, 2025 | 42.12 | 42.28 | 41.62 | 42.04 | 42.04 | -0.57% | 298,920 |
| Feb 5, 2025 | 42.02 | 42.32 | 41.75 | 42.28 | 42.28 | 1.05% | 349,032 |
| Feb 4, 2025 | 41.51 | 42.16 | 41.44 | 41.84 | 41.84 | 1.73% | 272,109 |
| Feb 3, 2025 | 40.04 | 41.43 | 39.95 | 41.13 | 41.13 | -1.37% | 532,681 |
| Jan 31, 2025 | 42.61 | 42.72 | 41.53 | 41.70 | 41.70 | -1.47% | 413,881 |
| Jan 30, 2025 | 41.71 | 42.55 | 41.71 | 42.32 | 42.32 | 2.03% | 694,923 |
| Jan 29, 2025 | 41.14 | 41.74 | 40.83 | 41.48 | 41.48 | 0.56% | 444,126 |
| Jan 28, 2025 | 40.15 | 41.36 | 39.90 | 41.25 | 41.25 | 3.31% | 341,102 |
| Jan 27, 2025 | 39.50 | 40.48 | 39.29 | 39.93 | 39.93 | -2.59% | 579,654 |
| Jan 24, 2025 | 41.00 | 41.51 | 40.95 | 40.99 | 40.99 | 0.47% | 338,098 |
| Jan 23, 2025 | 40.15 | 40.91 | 40.01 | 40.80 | 40.80 | 0.89% | 501,233 |
| Jan 22, 2025 | 40.70 | 40.71 | 40.32 | 40.44 | 40.44 | -0.05% | 393,528 |
| Jan 21, 2025 | 40.00 | 40.69 | 39.47 | 40.46 | 40.46 | 2.35% | 524,963 |
| Jan 17, 2025 | 39.59 | 39.79 | 39.28 | 39.53 | 39.53 | 1.65% | 228,810 |
| Jan 16, 2025 | 38.72 | 39.20 | 38.40 | 38.89 | 38.89 | 0.83% | 231,761 |
| Jan 15, 2025 | 38.46 | 38.86 | 38.21 | 38.57 | 38.57 | 3.63% | 328,442 |
| Jan 14, 2025 | 37.34 | 37.73 | 37.00 | 37.22 | 37.22 | 1.42% | 181,731 |
| Jan 13, 2025 | 36.27 | 36.71 | 36.02 | 36.70 | 36.70 | -1.53% | 368,580 |
| Jan 10, 2025 | 37.19 | 37.47 | 36.57 | 37.27 | 37.27 | -1.74% | 490,621 |
| Jan 8, 2025 | 37.95 | 38.14 | 37.32 | 37.93 | 37.93 | -0.29% | 299,300 |
| Jan 7, 2025 | 39.72 | 39.74 | 37.75 | 38.04 | 38.04 | -3.77% | 417,972 |
| Jan 6, 2025 | 39.22 | 39.77 | 39.04 | 39.53 | 39.53 | 2.25% | 398,520 |
| Jan 3, 2025 | 37.83 | 38.73 | 37.80 | 38.66 | 38.66 | 3.23% | 258,637 |
| Jan 2, 2025 | 37.45 | 37.81 | 36.87 | 37.45 | 37.45 | 1.08% | 405,178 |
| Dec 31, 2024 | 37.70 | 37.75 | 36.88 | 37.05 | 37.05 | -1.17% | 571,579 |
| Dec 30, 2024 | 37.34 | 37.77 | 37.00 | 37.49 | 37.49 | -1.73% | 676,391 |
| Dec 27, 2024 | 38.63 | 38.80 | 37.73 | 38.15 | 38.15 | -1.98% | 787,330 |
| Dec 26, 2024 | 38.74 | 39.00 | 38.49 | 38.92 | 38.92 | -0.31% | 438,937 |
| Dec 24, 2024 | 38.41 | 39.04 | 38.37 | 39.04 | 39.04 | 2.28% | 284,228 |
| Dec 23, 2024 | 38.44 | 38.46 | 37.76 | 38.17 | 38.17 | -0.93% | 817,670 |
| Dec 20, 2024 | 37.25 | 38.74 | 37.08 | 38.53 | 38.53 | 2.07% | 907,996 |
| Dec 19, 2024 | 38.75 | 39.04 | 37.66 | 37.75 | 37.75 | -1.02% | 1,167,526 |
| Dec 18, 2024 | 40.69 | 40.80 | 37.90 | 38.14 | 38.14 | -6.45% | 993,844 |
| Dec 17, 2024 | 40.68 | 40.94 | 40.20 | 40.77 | 40.77 | -0.20% | 276,781 |
| Dec 16, 2024 | 40.45 | 41.10 | 40.35 | 40.85 | 40.85 | 1.42% | 626,301 |
| Dec 13, 2024 | 40.52 | 40.61 | 39.85 | 40.28 | 40.28 | -0.22% | 437,552 |
| Dec 12, 2024 | 40.41 | 40.85 | 40.22 | 40.37 | 40.37 | -0.62% | 265,725 |
| Dec 11, 2024 | 40.21 | 40.74 | 40.03 | 40.62 | 40.62 | 2.58% | 742,923 |
| Dec 10, 2024 | 40.31 | 40.80 | 39.44 | 39.60 | 39.60 | -1.76% | 908,728 |
| Dec 9, 2024 | 41.52 | 41.57 | 40.19 | 40.31 | 40.31 | -3.08% | 1,183,820 |
| Dec 6, 2024 | 40.79 | 41.71 | 40.79 | 41.59 | 41.59 | 2.77% | 614,796 |
| Dec 5, 2024 | 41.09 | 41.26 | 40.44 | 40.47 | 40.47 | -0.64% | 481,899 |
| Dec 4, 2024 | 40.00 | 40.77 | 39.91 | 40.73 | 40.73 | 2.70% | 822,396 |
| Dec 3, 2024 | 39.10 | 39.77 | 39.04 | 39.66 | 39.66 | 0.58% | 255,738 |
| Dec 2, 2024 | 39.47 | 39.69 | 39.27 | 39.43 | 39.43 | 0.41% | 446,290 |
| Nov 29, 2024 | 39.28 | 39.62 | 39.25 | 39.27 | 39.27 | 0.10% | 249,473 |
| Nov 27, 2024 | 39.02 | 39.30 | 38.70 | 39.23 | 39.23 | 1.24% | 321,579 |
| Nov 26, 2024 | 38.88 | 39.29 | 38.64 | 38.75 | 38.75 | -1.17% | 325,488 |
| Nov 25, 2024 | 39.40 | 39.44 | 38.79 | 39.21 | 39.21 | 0.98% | 571,216 |
| Nov 22, 2024 | 38.39 | 38.99 | 38.24 | 38.83 | 38.83 | 1.25% | 364,262 |
| Nov 21, 2024 | 38.52 | 38.81 | 37.84 | 38.35 | 38.35 | 0.58% | 585,322 |
| Nov 20, 2024 | 38.50 | 38.82 | 37.69 | 38.13 | 38.13 | -0.26% | 400,212 |
| Nov 19, 2024 | 37.31 | 38.23 | 37.31 | 38.23 | 38.23 | 1.33% | 308,152 |
| Nov 18, 2024 | 37.08 | 37.87 | 36.76 | 37.73 | 37.73 | 1.97% | 652,333 |
| Nov 15, 2024 | 36.63 | 37.03 | 36.26 | 37.00 | 37.00 | 0.24% | 789,358 |
| Nov 14, 2024 | 37.56 | 37.61 | 36.85 | 36.91 | 36.91 | -1.81% | 588,416 |
| Nov 13, 2024 | 38.23 | 38.70 | 37.39 | 37.59 | 37.59 | -0.97% | 661,602 |
| Nov 12, 2024 | 37.30 | 38.24 | 37.30 | 37.96 | 37.96 | 2.21% | 969,617 |
| Nov 11, 2024 | 35.80 | 37.30 | 35.80 | 37.14 | 37.14 | 6.39% | 1,758,568 |
| Nov 8, 2024 | 34.28 | 34.92 | 34.06 | 34.91 | 34.91 | 2.05% | 579,084 |
| Nov 7, 2024 | 33.86 | 34.37 | 33.77 | 34.21 | 34.21 | 0.77% | 542,822 |
| Nov 6, 2024 | 33.06 | 33.96 | 32.76 | 33.95 | 33.95 | 6.66% | 680,345 |
| Nov 5, 2024 | 31.14 | 31.92 | 31.14 | 31.83 | 31.83 | 2.91% | 238,597 |
| Nov 4, 2024 | 30.87 | 31.17 | 30.78 | 30.93 | 30.93 | -0.19% | 174,449 |
| Nov 1, 2024 | 30.90 | 31.36 | 30.82 | 30.99 | 30.99 | 0.39% | 346,699 |
| Oct 31, 2024 | 31.75 | 31.78 | 30.84 | 30.87 | 30.87 | -3.71% | 272,016 |
| Oct 30, 2024 | 31.96 | 32.37 | 31.82 | 32.06 | 32.06 | 0.34% | 267,224 |
| Oct 29, 2024 | 31.85 | 32.14 | 31.58 | 31.95 | 31.95 | 0.13% | 303,718 |
| Oct 28, 2024 | 31.66 | 31.98 | 31.66 | 31.91 | 31.91 | 1.88% | 252,742 |
| Oct 25, 2024 | 31.58 | 31.80 | 31.22 | 31.32 | 31.32 | -0.32% | 386,480 |
| Oct 24, 2024 | 31.27 | 31.50 | 31.07 | 31.42 | 31.42 | 1.75% | 290,004 |
| Oct 23, 2024 | 31.44 | 31.51 | 30.63 | 30.88 | 30.88 | -2.19% | 291,690 |
| Oct 22, 2024 | 31.40 | 31.65 | 31.40 | 31.57 | 31.57 | -0.35% | 384,181 |
| Oct 21, 2024 | 31.77 | 31.82 | 31.37 | 31.68 | 31.68 | -0.69% | 394,561 |
| Oct 18, 2024 | 31.39 | 31.92 | 31.39 | 31.90 | 31.90 | 2.37% | 558,921 |
| Oct 17, 2024 | 31.50 | 31.50 | 30.99 | 31.16 | 31.16 | -0.64% | 228,714 |
| Oct 16, 2024 | 31.24 | 31.38 | 30.96 | 31.36 | 31.36 | 0.71% | 572,048 |
| Oct 15, 2024 | 31.27 | 31.47 | 30.68 | 31.14 | 31.14 | -0.35% | 186,853 |
| Oct 14, 2024 | 30.90 | 31.29 | 30.72 | 31.25 | 31.25 | 2.02% | 295,043 |
| Oct 11, 2024 | 30.12 | 30.72 | 30.12 | 30.63 | 30.63 | 1.56% | 213,412 |
| Oct 10, 2024 | 29.93 | 30.33 | 29.82 | 30.16 | 30.16 | -0.10% | 358,167 |
| Oct 9, 2024 | 29.96 | 30.25 | 29.94 | 30.19 | 30.19 | 0.67% | 330,991 |
| Oct 8, 2024 | 29.46 | 30.02 | 29.43 | 29.99 | 29.99 | 1.76% | 350,010 |
| Oct 7, 2024 | 29.72 | 29.81 | 29.30 | 29.47 | 29.47 | -1.24% | 340,105 |
| Oct 4, 2024 | 29.63 | 29.86 | 29.25 | 29.84 | 29.84 | 2.51% | 289,828 |
| Oct 3, 2024 | 28.89 | 29.20 | 28.87 | 29.11 | 29.11 | -0.07% | 252,948 |
| Oct 2, 2024 | 29.07 | 29.24 | 28.89 | 29.13 | 29.13 | -0.24% | 522,524 |
| Oct 1, 2024 | 29.85 | 29.90 | 28.98 | 29.20 | 29.20 | -2.08% | 589,792 |
| Sep 30, 2024 | 29.86 | 30.04 | 29.60 | 29.82 | 29.82 | -0.77% | 351,950 |
| Sep 27, 2024 | 30.05 | 30.15 | 29.90 | 30.05 | 30.05 | 0.50% | 184,005 |
| Sep 26, 2024 | 30.02 | 30.10 | 29.51 | 29.90 | 29.90 | 0.98% | 377,418 |