Home
Investing
ETFs
USA
AMEX
Ark Fintech Innovation ETF (ARKF)
Ark Fintech Innovation ETF (ARKF) Historical

Ark Fintech Innovation ETF (ARKF)

54.73

0.31

(0.57%)

Closed July 19 4:00PM

54.97

0.24

(0.44%)

After Hours: 7:57PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.49	6.77933177933	51.48	54.98	50.72	872767	52.76138182	SP
4	7.2	15.0722210592	47.77	54.98	46.78	604782	50.82005595	SP
12	19.4	54.5403429857	35.57	54.98	34.92	417191	45.52889816	SP
26	14.97	37.425	40	54.98	27.7	424308	40.9941021	SP
52	25.7	87.8032114793	29.27	54.98	22.85	435687	36.9546338	SP
156	38.25	228.767942584	16.72	54.98	13.5	625793	24.12454412	SP
260	20.93	61.4864864865	34.04	64.49	13.5	1005213	36.01546961	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752877800	54.73	0.31	0.57	54.94	55.8163	54.24	834031
1752791400	54.42	1.02	1.91	53.5	54.67	53.22	1086200
1752705000	53.4	1.71	3.31	52	53.5599	51.75	1016013
1752618600	51.69	-0.49	-0.94	52.23	52.32	51.39	666204
1752532200	52.18	1.18	2.31	51.36	52.23	51.06	909712
1752273000	51	-0.57	-1.11	51.48	51.8	50.72	685704
1752186600	51.57	0.34	0.66	51.3	51.57	50.49	485353
1752100200	51.23	0.98	1.95	50.61	51.235	50.33	519284
1752013800	50.25	-0.38	-0.75	50.91	51.27	50.06	322622
1751927400	50.63	0.47	0.94	49.94	50.68	49.6142	750999
1751576640	50.16	0.42	0.84	49.97	50.25	49.79	220762
1751495400	49.74	0.43	0.87	49.1	50.11	49.05	280023
1751409000	49.31	-0.93	-1.85	50.1	50.37	48.885004	586596
1751322600	50.24	1.12	2.28	49.88	50.3	49.65	447060
1751063400	49.12	-0.86	-1.72	50.26	50.32	48.75	507141
1750977000	49.98	0.89	1.81	49.39	50.11	49.06	422653
1750890600	49.09	-0.39	-0.79	50	50.2	48.91	539420
1750804200	49.48	1.24	2.57	48.82	49.81	48.49	576378
1750717800	48.24	0.61	1.28	47.42	48.7204	46.78	786227
1750458600	47.63	0.69	1.47	47.77	47.95	47.035	682508
1750285800	46.94	1.7	3.76	45.32	47.07	45.07	696398
1750199400	45.24	-0.7	-1.52	45.8	45.99	44.86	215937
1750113000	45.94	1.87	4.24	45.07	46.11	45.065	396865
1749853800	44.07	-0.12	-0.27	43.38	44.34	43.2806	436958
1749767400	44.19	-0.87	-1.93	44.81	44.89	44.1101	289184
1749681000	45.06	0.56	1.26	44.79	45.49	44.63	306235
1749594600	44.5	-0.17	-0.38	44.79	44.93	43.85	365122
1749508200	44.67	0.22	0.49	44.66	45.055	44.3776	361570
1749249000	44.45	2.65	6.34	42.48	44.94	42.48	826411
1749162600	41.8	-0.17	-0.41	42.14	42.89	41.4543	419811
1749076200	41.97	0.02	0.05	41.93	42.11	41.62	142598
1748989800	41.95	0.5	1.21	41.63	42.1408	41.34	216704
1748903400	41.45	0.33	0.80	40.82	41.47	40.49	298132
1748644200	41.12	0.19	0.46	40.78	41.1697	40.25	239312
1748557800	40.93	-0.16	-0.39	41.78	41.82	40.78	217609
1748471400	41.09	-0.37	-0.89	41.43	41.43	41.04	334606
1748385000	41.46	0.88	2.17	41.29	41.63	41.075	302952
1748039400	40.58	-0.37	-0.90	40.09	40.88	40.05	168948
1747953000	40.95	0.52	1.29	40.59	41.34	40.5	329991
1747866600	40.43	-0.7	-1.70	40.72	41.43	40.21	442950
1747780200	41.13	-0.29	-0.70	41.22	41.27	40.7	206392
1747693800	41.42	0.03	0.07	40.47	41.44	40.47	247801
1747434600	41.39	0.61	1.50	41.06	41.48	41.03	273748
1747348200	40.78	-0.51	-1.24	40.94	41.08	40.25	221776
1747261800	41.29	0.24	0.58	40.92	41.54	40.92	222724
1747175400	41.05	1.87	4.77	39.87	41.3	39.87	312104
1747089000	39.18	1.75	4.68	39.21	39.355	38.53	695041
1746829800	37.43	0.21	0.56	37.6	38.07	37.23	480001
1746743400	37.22	1.05	2.90	36.7	37.56	36.66	200039
1746657000	36.17	0.44	1.23	35.96	36.405	35.82	299143
1746570600	35.73	-0.64	-1.76	35.64	35.93	35.42	269446
1746484200	36.37	-0.24	-0.66	36	36.58	35.985	187574
1746225000	36.61	0.46	1.27	36.26	36.9	36.14	213546
1746138600	36.15	0.07	0.19	36.96	36.96	36.11	403935
1746052200	36.08	-0.34	-0.93	35.47	36.08	34.92	278202
1745965800	36.42	0.31	0.86	36.07	36.525	36.03	156207
1745879400	36.11	0.02	0.06	36.25	36.405	35.51	146662
1745620200	36.09	0.56	1.58	35.57	36.25	35.54	342036
1745533800	35.53	1.16	3.38	34.26	35.58	34.26	185653
1745447400	34.37	1.07	3.21	34.685	35.378	34.21	249667
1745361000	33.299999	1.34	4.19	32.46	33.64	32.45	246213