ARK Fintech Innovation ETF (ARKF)
27.76
+0.16
(+0.58%)
USD |
NYSEARCA |
May 03, 16:00
27.76
0.00 (0.00%)
After-Hours: 07:30
ARKF Price: 27.76 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.32 | 28.45 | 27.67 | 27.76 | 381844.0 |
May 02, 2024 | 27.27 | 27.63 | 26.76 | 27.60 | 408150.0 |
May 01, 2024 | 26.51 | 27.58 | 26.49 | 26.87 | 398104.0 |
Apr 30, 2024 | 27.40 | 27.51 | 26.78 | 26.79 | 475828.0 |
Apr 29, 2024 | 27.84 | 28.05 | 27.39 | 27.60 | 523446.0 |
Apr 26, 2024 | 27.40 | 27.89 | 27.30 | 27.89 | 454039.0 |
Apr 25, 2024 | 26.71 | 27.45 | 26.59 | 27.35 | 338095.0 |
Apr 24, 2024 | 28.23 | 28.36 | 27.60 | 27.72 | 457052.0 |
Apr 23, 2024 | 27.35 | 28.28 | 27.28 | 28.19 | 731892.0 |
Apr 22, 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 518421.0 |
Apr 19, 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 601164.0 |
Apr 18, 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 499135.0 |
Apr 17, 2024 | 27.68 | 27.82 | 27.02 | 27.22 | 444201.0 |
Apr 16, 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 636145.0 |
Apr 15, 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 582159.0 |
Apr 12, 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 702498.0 |
Apr 11, 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 395101.0 |
Apr 10, 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 422593.0 |
Apr 09, 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 367774.0 |
Apr 08, 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 381400.0 |
Apr 05, 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 440364.0 |
Apr 04, 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 399794.0 |
Apr 03, 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 286952.0 |
Apr 02, 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 609945.0 |
Apr 01, 2024 | 30.30 | 30.40 | 29.80 | 29.88 | 564431.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.59
Minimum
Dec 28 2022
63.60
Maximum
Feb 16 2021
30.01
Average
24.64
Median
Dec 01 2023