Canada markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.76+0.16 (+0.58%)
At close: 04:00PM EDT
28.53 +0.77 (+2.77%)
After hours: 07:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.3228.4527.6727.7627.76381,720
May 02, 202427.2727.6326.7627.6027.60408,700
May 01, 202426.5127.5826.4926.8726.87398,100
Apr 30, 202427.4027.5126.7726.7926.79475,900
Apr 29, 202427.8428.0527.3927.6027.60523,500
Apr 26, 202427.4027.8927.3027.8927.89454,200
Apr 25, 202426.7127.4526.5927.3527.35338,100
Apr 24, 202428.2328.3627.5927.7227.72457,100
Apr 23, 202427.3528.2727.2828.1928.19731,700
Apr 22, 202426.9627.3526.6827.1627.16518,500
Apr 19, 202427.1727.3726.5226.6826.68601,200
Apr 18, 202427.3227.7427.0427.1527.15499,200
Apr 17, 202427.6827.8227.0127.2227.22444,200
Apr 16, 202427.4827.7127.0627.5227.52636,100
Apr 15, 202428.6728.7227.4227.4627.46582,200
Apr 12, 202429.1429.2128.3928.5228.52702,500
Apr 11, 202429.2229.5828.8429.5429.54395,400
Apr 10, 202428.8129.3428.7829.0929.09422,600
Apr 09, 202429.6029.7629.1729.5029.50367,800
Apr 08, 202429.5529.7529.3729.5929.59381,300
Apr 05, 202428.9029.4428.8529.2529.25440,500
Apr 04, 202429.8630.0229.0629.0829.08399,800
Apr 03, 202429.3229.7229.2529.5129.51287,000
Apr 02, 202429.1029.5028.8529.4629.46611,100
Apr 01, 202430.3030.4029.8029.8829.88564,300
Mar 28, 202430.3330.5930.2430.3330.33211,300
Mar 27, 202430.9230.9930.0130.2430.24690,400
Mar 26, 202430.7630.8630.4430.4630.46264,900
Mar 25, 202430.0630.6130.0630.5130.51270,400
Mar 22, 202430.2230.4329.9630.0330.03253,500
Mar 21, 202430.4730.9230.3430.4930.49316,000
Mar 20, 202429.0330.2129.0330.2030.20604,500
Mar 19, 202428.7729.1428.4029.0529.05468,700
Mar 18, 202429.1929.3728.8829.2329.23359,300
Mar 15, 202429.1229.5529.0129.1729.17539,800
Mar 14, 202430.2230.2829.1029.4029.40586,100
Mar 13, 202429.7430.5429.7430.0830.08394,600
Mar 12, 202429.7929.9429.2029.8429.84339,000
Mar 11, 202429.8630.0929.6129.6329.63366,600
Mar 08, 202429.4830.4929.4729.6929.69573,000
Mar 07, 202429.1329.3728.9229.3129.31390,000
Mar 06, 202428.6929.0328.3728.8428.84582,000
Mar 05, 202428.8228.9327.9028.0828.08746,500
Mar 04, 202429.0729.4128.7729.1329.13614,700
Mar 01, 202428.7028.9128.4228.8728.87453,000
Feb 29, 202428.7228.9328.3128.6828.68433,800
Feb 28, 202428.3928.8128.2328.3728.37462,600
Feb 27, 202428.3128.5028.0528.3928.39589,600
Feb 26, 202427.3628.0927.3628.0028.00595,800
Feb 23, 202427.3027.6027.0627.3127.31378,300
Feb 22, 202427.0827.2026.8627.0527.05503,900
Feb 21, 202426.6926.8126.2826.4626.46579,700
Feb 20, 202427.8527.9327.0727.4827.48517,800
Feb 16, 202428.4428.8028.1028.1728.17424,700
Feb 15, 202428.2528.4328.0328.2928.29464,200
Feb 14, 202427.5028.1527.4528.1328.13397,700
Feb 13, 202426.7127.2626.4326.7926.79572,900
Feb 12, 202427.7828.3327.7628.0328.03466,200
Feb 09, 202427.7527.9027.5027.7727.77518,500
Feb 08, 202426.8027.4726.8027.3027.30668,300
Feb 07, 202426.1726.6025.9626.5326.53604,200
Feb 06, 202425.8026.1225.6826.0526.05712,100
Feb 05, 202426.2126.2525.4225.7025.70597,200
Feb 02, 202425.8226.4325.6526.3926.39870,600
Feb 01, 202425.7526.0125.3425.8125.81517,400
Jan 31, 202425.9926.4325.4725.5425.541,328,200
Jan 30, 202426.6926.7226.2026.2526.25442,600
Jan 29, 202425.8426.6825.8426.6826.68481,800
Jan 26, 202425.5225.9125.4925.6925.69598,000
Jan 25, 202425.5525.5825.1725.3625.36566,200
Jan 24, 202426.1126.1525.3325.3525.35678,000
Jan 23, 202425.7725.9525.5525.7025.70590,300
Jan 22, 202425.6226.3025.5025.7525.75618,300
Jan 19, 202425.2225.3424.7125.3225.32822,100
Jan 18, 202425.4025.5524.8325.0825.08650,700
Jan 17, 202424.9625.1724.6225.1425.14583,000
Jan 16, 202425.2825.6325.0525.4125.41754,400
Jan 12, 202425.9226.2525.5725.5725.57680,900
Jan 11, 202426.5726.6925.4925.9725.97986,700
Jan 10, 202426.3826.4425.8426.2626.26971,000
Jan 09, 202426.3426.5626.1526.3226.32463,300
Jan 08, 202425.8726.5125.8626.4826.48704,300
Jan 05, 202425.4025.9525.3625.6325.63466,600
Jan 04, 202425.3325.8325.0925.5825.58604,600
Jan 03, 202425.4825.8225.3325.4025.401,878,800
Jan 02, 202427.1627.2026.1726.3326.331,508,700
Dec 29, 202328.2528.3627.4827.5827.58638,800
Dec 28, 202328.1728.4328.1028.3128.31719,500
Dec 27, 202327.9128.3927.9128.3428.34772,700
Dec 26, 202327.6827.9627.6027.8327.83673,100
Dec 22, 202327.5527.8027.4127.6827.68685,700
Dec 21, 202327.2527.4427.0127.3727.37825,300
Dec 20, 202327.5127.8326.8126.8426.841,072,000
Dec 19, 202327.0027.6026.9527.5827.58897,400
Dec 18, 202326.2726.9526.1326.8226.82956,800
Dec 15, 202326.5726.6326.1226.3126.31760,700
Dec 14, 202326.4126.8126.2526.6326.63944,700
Dec 13, 202325.2026.0024.9025.9725.97764,000
Dec 12, 202325.1025.2424.8525.2125.21393,700
Dec 11, 202324.9925.1724.8125.1325.131,109,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...