ARK Fintech Innovation ETF (ARKF)
27.72
-0.47
(-1.67%)
USD |
NYSEARCA |
Apr 24, 16:00
27.01
-0.71
(-2.56%)
After-Hours: 07:23
ARKF Price: 27.72 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 28, 2024 | 30.33 | 30.59 | 30.24 | 30.33 | 211194.0 |
Mar 27, 2024 | 30.92 | 30.99 | 30.02 | 30.24 | 690178.0 |
Mar 26, 2024 | 30.76 | 30.86 | 30.44 | 30.46 | 264894.0 |
Mar 25, 2024 | 30.06 | 30.61 | 30.06 | 30.51 | 269988.0 |
Mar 22, 2024 | 30.22 | 30.43 | 29.96 | 30.03 | 253537.0 |
Mar 21, 2024 | 30.47 | 30.92 | 30.34 | 30.49 | 315891.0 |
Mar 20, 2024 | 29.03 | 30.21 | 29.03 | 30.20 | 604545.0 |
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
29.99
Average
24.49
Median
Dec 26 2019