Ark Fintech Innovation ETF (ARKF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.646927096293 | 40.19 | 41.51 | 39.465 | 400925 | 40.60189619 | SP |
| 4 | 2.59 | 6.9362613819 | 37.34 | 41.51 | 36.02 | 373648 | 38.42907501 | SP |
| 12 | 9.06 | 29.3488824101 | 30.87 | 41.71 | 30.780068 | 532053 | 38.35777704 | SP |
| 26 | 12.15 | 43.7365010799 | 27.78 | 41.71 | 22.85 | 408387 | 34.11370309 | SP |
| 52 | 14.09 | 54.5278637771 | 25.84 | 41.71 | 22.85 | 439739 | 30.80989334 | SP |
| 156 | 9.68 | 32 | 30.25 | 41.71 | 13.5 | 829152 | 22.40015753 | SP |
| 260 | 15.16 | 61.2030682277 | 24.77 | 64.49 | 13.5 | 969459 | 35.62028067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 39.93 | -1.06 | -2.59 | 39.5 | 40.48 | 39.35 | 564547 |
| 1737761400 | 40.99 | 0.55 | 1.36 | 41 | 41.51 | 40.9495 | 336111 |
| 1737675000 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1737588600 | 40.44 | -0.02 | -0.05 | 40.7 | 40.71 | 40.32 | 373489 |
| 1737502200 | 40.46 | 0.93 | 2.35 | 40.19 | 40.6899 | 39.465 | 493174 |
| 1737156600 | 39.53 | 0.64 | 1.65 | 39.59 | 39.79 | 39.28 | 228643 |
| 1737070200 | 38.89 | 0.32 | 0.83 | 38.72 | 39.2 | 38.395 | 226979 |
| 1736983800 | 38.57 | 1.35 | 3.63 | 38.46 | 38.86 | 38.21 | 328270 |
| 1736897400 | 37.22 | 0.52 | 1.42 | 37.34 | 37.73 | 36.995 | 179934 |
| 1736811000 | 36.7 | -0.57 | -1.53 | 36.27 | 36.71 | 36.02 | 368317 |
| 1736551800 | 37.27 | -0.66 | -1.74 | 37.05 | 37.4716 | 36.57 | 473501 |
| 1736379000 | 37.93 | -0.11 | -0.29 | 37.95 | 38.14 | 37.32 | 289747 |
| 1736292600 | 38.04 | -1.49 | -3.77 | 39.65 | 39.74 | 37.75 | 407550 |
| 1736206200 | 39.53 | 0.87 | 2.25 | 39.22 | 39.77 | 39.04 | 390989 |
| 1735947000 | 38.66 | 1.21 | 3.23 | 38.01 | 38.725 | 37.8 | 251586 |
| 1735860600 | 37.45 | 0.4 | 1.08 | 37.45 | 37.805 | 36.87 | 397445 |
| 1735687800 | 37.05 | -0.44 | -1.17 | 37.7 | 37.75 | 36.88 | 571577 |
| 1735601400 | 37.49 | -0.66 | -1.73 | 37.34 | 37.77 | 37 | 661062 |
| 1735342200 | 38.15 | -0.77 | -1.98 | 38.63 | 38.8 | 37.725 | 764302 |
| 1735255800 | 38.92 | -0.12 | -0.31 | 38.74 | 39 | 38.49 | 438544 |
| 1735077840 | 39.04 | 0.87 | 2.28 | 38.41 | 39.04 | 38.37 | 284228 |
| 1734996600 | 38.17 | -0.36 | -0.93 | 38.44 | 38.44 | 37.76 | 811297 |
| 1734737400 | 38.53 | 0.78 | 2.07 | 37.2 | 38.74 | 37.15 | 895476 |
| 1734651000 | 37.75 | -0.39 | -1.02 | 38.85 | 39.04 | 37.66 | 1148921 |
| 1734564600 | 38.14 | -2.63 | -6.45 | 40.69 | 40.8 | 37.9 | 957777 |
| 1734478200 | 40.77 | -0.08 | -0.20 | 40.68 | 40.9399 | 40.2 | 275184 |
| 1734391800 | 40.85 | 0.57 | 1.42 | 40.45 | 41.095 | 40.3524 | 624671 |
| 1734132600 | 40.28 | -0.09 | -0.22 | 40.46 | 40.61 | 39.85 | 425679 |
| 1734046200 | 40.37 | -0.25 | -0.62 | 40.52 | 40.85 | 40.2201 | 251435 |
| 1733959800 | 40.62 | 1.02 | 2.58 | 40.21 | 40.74 | 40.03 | 741360 |
| 1733873400 | 39.6 | -0.71 | -1.76 | 40.38 | 40.8 | 39.44 | 882363 |
| 1733787000 | 40.31 | -1.28 | -3.08 | 41.52 | 41.57 | 40.19 | 1160666 |
| 1733527800 | 41.59 | 1.12 | 2.77 | 40.79 | 41.71 | 40.79 | 607901 |
| 1733441400 | 40.47 | -0.26 | -0.64 | 41.09 | 41.26 | 40.44 | 474044 |
| 1733355000 | 40.73 | 1.07 | 2.70 | 40 | 40.77 | 40 | 802903 |
| 1733268600 | 39.66 | 0.23 | 0.58 | 39.1 | 39.7699 | 39.06 | 253290 |
| 1733182200 | 39.43 | 0.16 | 0.41 | 39.47 | 39.69 | 39.27 | 426715 |
| 1732917840 | 39.27 | 0.04 | 0.10 | 39.28 | 39.62 | 39.251 | 248711 |
| 1732750200 | 39.23 | 0.48 | 1.24 | 39.02 | 39.3 | 38.7 | 312078 |
| 1732663800 | 38.75 | -0.46 | -1.17 | 38.88 | 39.29 | 38.635 | 314672 |
| 1732577400 | 39.21 | 0.38 | 0.98 | 39.4 | 39.44 | 38.79 | 566291 |
| 1732318200 | 38.83 | 0.48 | 1.25 | 38.47 | 38.99 | 38.24 | 347500 |
| 1732231800 | 38.35 | 0.22 | 0.58 | 38.52 | 38.81 | 37.84 | 582823 |
| 1732145400 | 38.13 | -0.1 | -0.26 | 38.5 | 38.82 | 37.69 | 381088 |
| 1732059000 | 38.23 | 0.5 | 1.33 | 37.47 | 38.23 | 37.34 | 290992 |
| 1731972600 | 37.73 | 0.73 | 1.97 | 37.08 | 37.87 | 36.76 | 641240 |
| 1731713400 | 37 | 0.09 | 0.24 | 36.63 | 37.03 | 36.26 | 783856 |
| 1731627000 | 36.91 | -0.68 | -1.81 | 37.5 | 37.6119 | 36.85 | 573351 |
| 1731540600 | 37.59 | -0.37 | -0.97 | 38.23 | 38.7 | 37.385 | 659670 |
| 1731454200 | 37.96 | 0.82 | 2.21 | 37.3 | 38.24 | 37.3 | 927506 |
| 1731367800 | 37.14 | 2.23 | 6.39 | 35.8 | 37.3 | 35.8 | 1720804 |
| 1731108600 | 34.91 | 0.7 | 2.05 | 34.24 | 34.92 | 34.06 | 573980 |
| 1731022200 | 34.21 | 0.26 | 0.77 | 33.86 | 34.37 | 33.77 | 534841 |
| 1730935800 | 33.95 | 2.12 | 6.66 | 33.02 | 33.96 | 32.759999 | 658692 |
| 1730849400 | 31.83 | 0.9 | 2.91 | 31.14 | 31.92 | 31.14 | 234143 |
| 1730763000 | 30.93 | -0.06 | -0.19 | 30.87 | 31.1701 | 30.780068 | 173489 |
| 1730500200 | 30.99 | 0.12 | 0.39 | 30.9 | 31.3589 | 30.8243 | 366166 |
| 1730413800 | 30.87 | -1.19 | -3.71 | 31.75 | 31.75 | 30.84 | 268936 |
| 1730327400 | 32.06 | 0.11 | 0.34 | 31.96 | 32.3699 | 31.82 | 261783 |
| 1730241000 | 31.95 | 0.04 | 0.13 | 31.85 | 32.14 | 31.58 | 298307 |
| 1730154600 | 31.91 | 0.59 | 1.88 | 31.66 | 31.98 | 31.66 | 220608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
