ARK Fintech Innovation ETF (ARKF)
NYSEARCA: ARKF · Real-Time Price · USD
38.83
+0.48 (1.25%)
At close: Nov 22, 2024, 4:00 PM
38.91
+0.08 (0.21%)
After-hours: Nov 22, 2024, 7:39 PM EST
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 29.88 | 29.97 | 29.61 | 29.61 | 29.61 | -0.94% | 304,158 |
| Sep 24, 2024 | 29.76 | 29.91 | 29.38 | 29.89 | 29.89 | 0.78% | 335,958 |
| Sep 23, 2024 | 29.68 | 29.83 | 29.60 | 29.66 | 29.66 | 0.44% | 338,548 |
| Sep 20, 2024 | 29.46 | 29.61 | 29.12 | 29.53 | 29.53 | 0.07% | 142,800 |
| Sep 19, 2024 | 29.64 | 29.78 | 29.37 | 29.51 | 29.51 | 2.22% | 318,190 |
| Sep 18, 2024 | 28.83 | 29.43 | 28.72 | 28.87 | 28.87 | 0.10% | 206,600 |
| Sep 17, 2024 | 28.84 | 29.06 | 28.68 | 28.84 | 28.84 | 0.98% | 155,592 |
| Sep 16, 2024 | 28.34 | 28.64 | 28.18 | 28.56 | 28.56 | 0.46% | 186,054 |
| Sep 13, 2024 | 28.25 | 28.61 | 28.25 | 28.43 | 28.43 | 0.71% | 316,292 |
| Sep 12, 2024 | 27.83 | 28.29 | 27.64 | 28.23 | 28.23 | 1.77% | 203,978 |
| Sep 11, 2024 | 27.01 | 27.76 | 26.69 | 27.74 | 27.74 | 2.25% | 133,212 |
| Sep 10, 2024 | 27.10 | 27.14 | 26.60 | 27.13 | 27.13 | 0.52% | 153,074 |
| Sep 9, 2024 | 26.74 | 27.15 | 26.69 | 26.99 | 26.99 | 2.51% | 174,153 |
| Sep 6, 2024 | 27.46 | 27.56 | 26.19 | 26.33 | 26.33 | -3.52% | 242,180 |
| Sep 5, 2024 | 27.10 | 27.50 | 27.00 | 27.29 | 27.29 | 0.33% | 110,788 |
| Sep 4, 2024 | 27.06 | 27.59 | 26.98 | 27.20 | 27.20 | -0.48% | 304,094 |
| Sep 3, 2024 | 27.98 | 28.08 | 27.20 | 27.33 | 27.33 | -3.43% | 204,106 |
| Aug 30, 2024 | 28.31 | 28.47 | 27.97 | 28.30 | 28.30 | 0.46% | 176,044 |
| Aug 29, 2024 | 28.11 | 28.65 | 28.11 | 28.17 | 28.17 | 0.79% | 243,198 |
| Aug 28, 2024 | 28.46 | 28.52 | 27.72 | 27.95 | 27.95 | -2.48% | 266,502 |
| Aug 27, 2024 | 28.38 | 28.70 | 28.22 | 28.66 | 28.66 | 0.28% | 139,577 |
| Aug 26, 2024 | 28.76 | 28.95 | 28.53 | 28.58 | 28.58 | -0.76% | 130,692 |
| Aug 23, 2024 | 28.29 | 28.83 | 28.26 | 28.80 | 28.80 | 2.82% | 390,696 |
| Aug 22, 2024 | 28.56 | 28.64 | 27.99 | 28.01 | 28.01 | -1.72% | 164,075 |
| Aug 21, 2024 | 28.03 | 28.50 | 27.96 | 28.50 | 28.50 | 1.82% | 173,422 |
| Aug 20, 2024 | 28.27 | 28.38 | 27.77 | 27.99 | 27.99 | -1.06% | 171,554 |
| Aug 19, 2024 | 27.88 | 28.29 | 27.81 | 28.29 | 28.29 | 1.54% | 229,105 |
| Aug 16, 2024 | 27.49 | 27.91 | 27.49 | 27.86 | 27.86 | 1.31% | 170,370 |
| Aug 15, 2024 | 27.24 | 27.72 | 27.23 | 27.50 | 27.50 | 2.88% | 181,899 |
| Aug 14, 2024 | 26.89 | 26.96 | 26.48 | 26.73 | 26.73 | - | 99,378 |
| Aug 13, 2024 | 26.20 | 26.75 | 26.14 | 26.73 | 26.73 | 3.05% | 189,486 |
| Aug 12, 2024 | 26.11 | 26.22 | 25.84 | 25.94 | 25.94 | -0.57% | 114,279 |
| Aug 9, 2024 | 25.88 | 26.18 | 25.79 | 26.09 | 26.09 | 0.77% | 260,963 |
| Aug 8, 2024 | 25.18 | 25.97 | 24.98 | 25.89 | 25.89 | 4.69% | 382,509 |
| Aug 7, 2024 | 25.45 | 25.72 | 24.68 | 24.73 | 24.73 | -0.04% | 602,376 |
| Aug 6, 2024 | 24.59 | 25.09 | 24.25 | 24.74 | 24.74 | 1.48% | 843,147 |
| Aug 5, 2024 | 22.98 | 24.79 | 22.85 | 24.38 | 24.38 | -3.79% | 1,597,290 |
| Aug 2, 2024 | 25.64 | 25.70 | 24.88 | 25.34 | 25.34 | -3.32% | 1,369,301 |
| Aug 1, 2024 | 27.34 | 27.54 | 25.99 | 26.21 | 26.21 | -3.71% | 366,389 |
| Jul 31, 2024 | 27.43 | 27.68 | 27.19 | 27.22 | 27.22 | 0.59% | 263,048 |
| Jul 30, 2024 | 27.53 | 27.74 | 26.86 | 27.06 | 27.06 | -1.13% | 237,960 |
| Jul 29, 2024 | 27.78 | 27.97 | 27.34 | 27.37 | 27.37 | -0.55% | 192,101 |
| Jul 26, 2024 | 27.67 | 27.90 | 27.40 | 27.52 | 27.52 | 1.40% | 982,174 |
| Jul 25, 2024 | 27.18 | 27.73 | 26.63 | 27.14 | 27.14 | -0.66% | 954,720 |
| Jul 24, 2024 | 28.36 | 28.49 | 27.28 | 27.32 | 27.32 | -4.68% | 774,832 |
| Jul 23, 2024 | 28.76 | 29.12 | 28.63 | 28.66 | 28.66 | -0.69% | 422,708 |
| Jul 22, 2024 | 28.88 | 29.00 | 28.47 | 28.86 | 28.86 | 0.59% | 478,570 |
| Jul 19, 2024 | 28.22 | 28.80 | 28.12 | 28.69 | 28.69 | 1.34% | 1,601,624 |
| Jul 18, 2024 | 29.27 | 29.38 | 28.17 | 28.31 | 28.31 | -2.55% | 1,851,581 |
| Jul 17, 2024 | 29.12 | 29.52 | 28.71 | 29.05 | 29.05 | -2.06% | 721,820 |
| Jul 16, 2024 | 29.19 | 29.67 | 28.92 | 29.66 | 29.66 | 2.13% | 536,444 |
| Jul 15, 2024 | 28.60 | 29.16 | 28.48 | 29.04 | 29.04 | 2.83% | 1,029,375 |
| Jul 12, 2024 | 27.98 | 28.36 | 27.96 | 28.24 | 28.24 | 1.58% | 406,198 |
| Jul 11, 2024 | 28.13 | 28.33 | 27.66 | 27.80 | 27.80 | -0.07% | 704,130 |
| Jul 10, 2024 | 28.00 | 28.08 | 27.52 | 27.82 | 27.82 | -0.36% | 443,581 |
| Jul 9, 2024 | 28.07 | 28.10 | 27.79 | 27.92 | 27.92 | -0.25% | 237,577 |
| Jul 8, 2024 | 28.26 | 28.30 | 27.93 | 27.99 | 27.99 | -0.67% | 264,468 |
| Jul 5, 2024 | 27.76 | 28.22 | 27.62 | 28.18 | 28.18 | 0.50% | 315,376 |