ARK Fintech Innovation ETF (ARKF)
36.90
-0.69
(-1.84%)
USD |
NYSEARCA |
Nov 14, 16:00
36.63
-0.27
(-0.73%)
After-Hours: 20:00
ARKF Price: 36.90 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 38.14 | 38.70 | 37.38 | 37.59 | 660847.0 |
| Nov 12, 2024 | 37.36 | 38.24 | 37.30 | 37.96 | 963424.0 |
| Nov 11, 2024 | 35.81 | 37.30 | 35.80 | 37.14 | 1.753M |
| Nov 08, 2024 | 34.28 | 34.92 | 34.06 | 34.91 | 578610.0 |
| Nov 07, 2024 | 33.86 | 34.37 | 33.77 | 34.21 | 533664.0 |
| Nov 06, 2024 | 33.06 | 33.96 | 32.76 | 33.95 | 669449.0 |
| Nov 05, 2024 | 31.14 | 31.92 | 31.14 | 31.83 | 237699.0 |
| Nov 04, 2024 | 30.87 | 31.17 | 30.78 | 30.93 | 174449.0 |
| Nov 01, 2024 | 30.90 | 31.36 | 30.82 | 30.99 | 346699.0 |
| Oct 31, 2024 | 31.75 | 31.78 | 30.84 | 30.87 | 272016.0 |
| Oct 30, 2024 | 31.96 | 32.37 | 31.82 | 32.06 | 267224.0 |
| Oct 29, 2024 | 31.85 | 32.14 | 31.58 | 31.95 | 303718.0 |
| Oct 28, 2024 | 31.66 | 31.98 | 31.66 | 31.91 | 252742.0 |
| Oct 25, 2024 | 31.58 | 31.80 | 31.22 | 31.32 | 386480.0 |
| Oct 24, 2024 | 31.27 | 31.50 | 31.07 | 31.42 | 290004.0 |
| Oct 23, 2024 | 31.44 | 31.51 | 30.63 | 30.88 | 291690.0 |
| Oct 22, 2024 | 31.40 | 31.65 | 31.40 | 31.57 | 384181.0 |
| Oct 21, 2024 | 31.77 | 31.82 | 31.37 | 31.68 | 394561.0 |
| Oct 18, 2024 | 31.39 | 31.92 | 31.39 | 31.90 | 558921.0 |
| Oct 17, 2024 | 31.50 | 31.50 | 30.99 | 31.16 | 228714.0 |
| Oct 16, 2024 | 31.24 | 31.38 | 30.96 | 31.36 | 572048.0 |
| Oct 15, 2024 | 31.27 | 31.47 | 30.68 | 31.14 | 186853.0 |
| Oct 14, 2024 | 30.90 | 31.29 | 30.72 | 31.25 | 295043.0 |
| Oct 11, 2024 | 30.12 | 30.72 | 30.12 | 30.63 | 213412.0 |
| Oct 10, 2024 | 29.93 | 30.33 | 29.82 | 30.16 | 358167.0 |
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
30.74
Average
27.34
Median