Ark Fintech Innovation ETF (ARKF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.738 | -4.33849226161 | 40.06 | 40.22 | 36.74 | 458507 | 38.29957186 | SP |
| 4 | -1.718 | -4.29070929071 | 40.04 | 44.72 | 36.74 | 429751 | 41.26579812 | SP |
| 12 | -3.198 | -7.70231213873 | 41.52 | 44.72 | 36.02 | 489185 | 39.85396444 | SP |
| 26 | 10.342 | 36.962115797 | 27.98 | 44.72 | 26.19 | 430989 | 36.89871326 | SP |
| 52 | 9.252 | 31.826625387 | 29.07 | 44.72 | 22.85 | 433840 | 32.32248143 | SP |
| 156 | 8.792 | 29.7731120894 | 29.53 | 44.72 | 13.5 | 789283 | 22.17635265 | SP |
| 260 | 13.022 | 51.4703557312 | 25.3 | 64.49 | 13.5 | 982133 | 35.77016325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 38.07 | 0.66 | 1.76 | 37.03 | 38.1 | 36.74 | 401306 |
| 1740699000 | 37.41 | -1.08 | -2.81 | 38.76 | 38.885 | 37.37 | 252022 |
| 1740612600 | 38.49 | 0.55 | 1.45 | 38.23 | 38.94 | 38.152 | 413329 |
| 1740526200 | 37.94 | -1.35 | -3.44 | 38.85 | 38.85 | 37.2292 | 723358 |
| 1740439800 | 39.29 | -0.81 | -2.02 | 40.06 | 40.22 | 38.64 | 502520 |
| 1740180600 | 40.1 | -2.21 | -5.22 | 42.59 | 42.59 | 40.04 | 701643 |
| 1740094200 | 42.31 | -0.78 | -1.81 | 42.94 | 43.0358 | 41.55 | 717757 |
| 1740007800 | 43.09 | -0.92 | -2.09 | 43.89 | 43.89 | 42.92 | 302818 |
| 1739921400 | 44.01 | -0.42 | -0.95 | 44.72 | 44.72 | 43.64 | 268597 |
| 1739575800 | 44.43 | 0.52 | 1.18 | 44.25 | 44.541 | 43.84 | 693888 |
| 1739489400 | 43.91 | 1.53 | 3.61 | 42.84 | 43.94 | 42.82 | 576481 |
| 1739403000 | 42.38 | 0.32 | 0.76 | 41.51 | 42.555 | 41.36 | 289382 |
| 1739316600 | 42.06 | -0.55 | -1.29 | 42.41 | 42.58 | 41.76 | 230199 |
| 1739230200 | 42.61 | 0.58 | 1.38 | 42.55 | 42.8088 | 42.39 | 337875 |
| 1738971000 | 42.03 | -0.01 | -0.02 | 42.18 | 42.72 | 41.95 | 301913 |
| 1738884600 | 42.04 | -0.24 | -0.57 | 42.12 | 42.28 | 41.62 | 299404 |
| 1738798200 | 42.28 | 0.44 | 1.05 | 42.02 | 42.32 | 41.7517 | 349011 |
| 1738711800 | 41.84 | 0.71 | 1.73 | 41.51 | 42.16 | 41.44 | 271104 |
| 1738625400 | 41.13 | -0.57 | -1.37 | 40.04 | 41.43 | 39.95 | 532668 |
| 1738366200 | 41.7 | -0.62 | -1.47 | 42.61 | 42.72 | 41.528 | 413568 |
| 1738279800 | 42.32 | 0.84 | 2.03 | 41.71 | 42.55 | 41.71 | 679315 |
| 1738193400 | 41.48 | 0.23 | 0.56 | 41.14 | 41.7397 | 40.83 | 427263 |
| 1738107000 | 41.25 | 1.32 | 3.31 | 40.15 | 41.36 | 39.9 | 340134 |
| 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 | 40.6899 | 39.465 | 521523 |
| 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 | 37.19 | 37.4716 | 36.57 | 490388 |
| 1736379000 | 37.93 | -0.11 | -0.29 | 37.95 | 38.14 | 37.32 | 296277 |
| 1736292600 | 38.04 | -1.49 | -3.77 | 39.72 | 39.74 | 37.75 | 413971 |
| 1736206200 | 39.53 | 0.87 | 2.25 | 39.22 | 39.77 | 39.04 | 394733 |
| 1735947000 | 38.66 | 1.21 | 3.23 | 37.83 | 38.725 | 37.8 | 249716 |
| 1735860600 | 37.45 | 0.4 | 1.08 | 37.45 | 37.805 | 36.87 | 399543 |
| 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 | 676008 |
| 1735342200 | 38.15 | -0.77 | -1.98 | 38.63 | 38.8 | 37.725 | 787111 |
| 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 | 38.475 | 37.76 | 813651 |
| 1734737400 | 38.53 | 0.78 | 2.07 | 37.25 | 38.74 | 37.08 | 907989 |
| 1734651000 | 37.75 | -0.39 | -1.02 | 38.75 | 39.04 | 37.66 | 1160275 |
| 1734564600 | 38.14 | -2.63 | -6.45 | 40.69 | 40.8 | 37.9 | 960456 |
| 1734478200 | 40.77 | -0.08 | -0.20 | 40.68 | 40.9399 | 40.2 | 276696 |
| 1734391800 | 40.85 | 0.57 | 1.42 | 40.45 | 41.095 | 40.3524 | 626114 |
| 1734132600 | 40.28 | -0.09 | -0.22 | 40.52 | 40.61 | 39.85 | 434320 |
| 1734046200 | 40.37 | -0.25 | -0.62 | 40.41 | 40.85 | 40.2201 | 265714 |
| 1733959800 | 40.62 | 1.02 | 2.58 | 40.21 | 40.74 | 40.03 | 742690 |
| 1733873400 | 39.6 | -0.71 | -1.76 | 40.31 | 40.8 | 39.44 | 904528 |
| 1733787000 | 40.31 | -1.28 | -3.08 | 41.52 | 41.57 | 40.19 | 1168119 |
| 1733527800 | 41.59 | 1.12 | 2.77 | 40.79 | 41.71 | 40.79 | 608446 |
| 1733441400 | 40.47 | -0.26 | -0.64 | 41.09 | 41.26 | 40.44 | 477829 |
| 1733355000 | 40.73 | 1.07 | 2.70 | 40 | 40.77 | 39.91 | 816385 |
| 1733268600 | 39.66 | 0.23 | 0.58 | 39.1 | 39.7699 | 39.04 | 255626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
