ARK Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
41.09
-0.37 (-0.89%)
At close: May 28, 2025, 4:00 PM
41.05
-0.04 (-0.10%)
After-hours: May 28, 2025, 4:49 PM EDT
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 41.43 | 41.43 | 41.04 | 41.30 | - | -0.39% | 251,761 |
| May 27, 2025 | 41.29 | 41.63 | 41.08 | 41.46 | 41.46 | 2.17% | 304,433 |
| May 23, 2025 | 40.09 | 40.88 | 40.05 | 40.58 | 40.58 | -0.90% | 170,662 |
| May 22, 2025 | 40.59 | 41.34 | 40.50 | 40.95 | 40.95 | 1.29% | 331,777 |
| May 21, 2025 | 40.72 | 41.43 | 40.21 | 40.43 | 40.43 | -1.70% | 442,951 |
| May 20, 2025 | 41.22 | 41.27 | 40.70 | 41.13 | 41.13 | -0.70% | 208,801 |
| May 19, 2025 | 40.47 | 41.44 | 40.47 | 41.42 | 41.42 | 0.07% | 248,270 |
| May 16, 2025 | 41.06 | 41.48 | 41.03 | 41.39 | 41.39 | 1.50% | 277,953 |
| May 15, 2025 | 40.94 | 41.08 | 40.25 | 40.78 | 40.78 | -1.24% | 221,857 |
| May 14, 2025 | 40.92 | 41.54 | 40.92 | 41.29 | 41.29 | 0.58% | 222,775 |
| May 13, 2025 | 39.87 | 41.30 | 39.87 | 41.05 | 41.05 | 4.77% | 312,155 |
| May 12, 2025 | 39.21 | 39.36 | 38.53 | 39.18 | 39.18 | 4.68% | 695,458 |
| May 9, 2025 | 37.60 | 38.07 | 37.23 | 37.43 | 37.43 | 0.56% | 480,507 |
| May 8, 2025 | 36.70 | 37.56 | 36.68 | 37.22 | 37.22 | 2.90% | 200,046 |
| May 7, 2025 | 35.96 | 36.41 | 35.82 | 36.17 | 36.17 | 1.23% | 308,746 |
| May 6, 2025 | 35.64 | 35.93 | 35.42 | 35.73 | 35.73 | -1.76% | 269,423 |
| May 5, 2025 | 36.00 | 36.58 | 35.99 | 36.37 | 36.37 | -0.66% | 188,697 |
| May 2, 2025 | 36.26 | 36.90 | 36.14 | 36.61 | 36.61 | 1.27% | 213,557 |
| May 1, 2025 | 36.96 | 36.96 | 36.11 | 36.15 | 36.15 | 0.19% | 403,938 |
| Apr 30, 2025 | 35.47 | 36.08 | 34.92 | 36.08 | 36.08 | -0.93% | 279,310 |
| Apr 29, 2025 | 36.07 | 36.56 | 36.03 | 36.42 | 36.42 | 0.86% | 157,399 |
| Apr 28, 2025 | 36.25 | 36.41 | 35.51 | 36.11 | 36.11 | 0.06% | 155,812 |
| Apr 25, 2025 | 35.57 | 36.25 | 35.54 | 36.09 | 36.09 | 1.58% | 358,125 |
| Apr 24, 2025 | 34.26 | 35.58 | 34.26 | 35.53 | 35.53 | 3.38% | 185,697 |
| Apr 23, 2025 | 34.69 | 35.38 | 34.21 | 34.37 | 34.37 | 3.21% | 262,281 |
| Apr 22, 2025 | 32.46 | 33.64 | 32.45 | 33.30 | 33.30 | 4.19% | 247,281 |
| Apr 21, 2025 | 32.12 | 32.60 | 31.58 | 31.96 | 31.96 | -1.84% | 363,213 |
| Apr 17, 2025 | 32.56 | 32.77 | 32.07 | 32.56 | 32.56 | 0.80% | 242,183 |
| Apr 16, 2025 | 32.44 | 32.79 | 31.80 | 32.30 | 32.30 | -2.12% | 150,876 |
| Apr 15, 2025 | 32.68 | 33.31 | 32.68 | 33.00 | 33.00 | 0.79% | 114,836 |
| Apr 14, 2025 | 33.41 | 33.54 | 32.23 | 32.74 | 32.74 | 0.77% | 239,076 |
| Apr 11, 2025 | 31.78 | 32.52 | 31.25 | 32.49 | 32.49 | 2.14% | 168,124 |
| Apr 10, 2025 | 32.52 | 32.52 | 30.70 | 31.81 | 31.81 | -4.56% | 459,599 |
| Apr 9, 2025 | 28.94 | 33.68 | 28.94 | 33.33 | 33.33 | 14.18% | 406,730 |
| Apr 8, 2025 | 31.21 | 31.49 | 28.75 | 29.19 | 29.19 | -2.24% | 501,251 |
| Apr 7, 2025 | 27.92 | 30.99 | 27.70 | 29.86 | 29.86 | 0.27% | 353,541 |
| Apr 4, 2025 | 30.37 | 30.60 | 28.65 | 29.78 | 29.78 | -6.32% | 924,386 |
| Apr 3, 2025 | 32.09 | 32.51 | 31.46 | 31.79 | 31.79 | -8.28% | 781,645 |
| Apr 2, 2025 | 33.16 | 35.01 | 33.16 | 34.66 | 34.66 | 2.21% | 392,263 |
| Apr 1, 2025 | 33.39 | 34.16 | 33.12 | 33.91 | 33.91 | 1.95% | 477,080 |
| Mar 31, 2025 | 32.87 | 33.58 | 32.21 | 33.26 | 33.26 | -1.89% | 519,961 |
| Mar 28, 2025 | 34.78 | 34.95 | 33.74 | 33.90 | 33.90 | -3.94% | 401,966 |
| Mar 27, 2025 | 35.45 | 35.81 | 34.99 | 35.29 | 35.29 | -1.34% | 228,207 |
| Mar 26, 2025 | 36.88 | 37.00 | 35.54 | 35.77 | 35.77 | -3.35% | 364,595 |
| Mar 25, 2025 | 37.04 | 37.31 | 36.73 | 37.01 | 37.01 | 0.16% | 331,911 |
| Mar 24, 2025 | 36.37 | 37.01 | 36.33 | 36.95 | 36.95 | 3.79% | 696,047 |
| Mar 21, 2025 | 34.73 | 35.64 | 34.53 | 35.60 | 35.60 | 1.11% | 276,647 |
| Mar 20, 2025 | 34.83 | 35.77 | 34.83 | 35.21 | 35.21 | -0.06% | 425,949 |
| Mar 19, 2025 | 34.46 | 35.67 | 34.30 | 35.23 | 35.23 | 3.56% | 451,824 |
| Mar 18, 2025 | 34.63 | 34.63 | 33.66 | 34.02 | 34.02 | -2.72% | 340,315 |