Ark Fintech Innovation ETF (NY: ARKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	27.43	27.68	27.19	27.22	263,041	+0.16(+0.59%)
Jul 30, 2024	27.53	27.74	26.86	27.06	237,960	-0.31(-1.13%)
Jul 29, 2024	27.78	27.97	27.34	27.37	192,100	-0.15(-0.55%)
Jul 26, 2024	27.67	27.89	27.40	27.52	982,174	+0.38(+1.40%)
Jul 25, 2024	27.18	27.73	26.63	27.14	954,707	-0.18(-0.66%)
Jul 24, 2024	28.36	28.48	27.28	27.32	774,832	-1.34(-4.68%)
Jul 23, 2024	28.76	29.11	28.63	28.66	422,496	-0.20(-0.69%)
Jul 22, 2024	28.88	29.00	28.47	28.86	478,562	+0.17(+0.59%)
Jul 19, 2024	28.22	28.80	28.12	28.69	1,601,624	+0.38(+1.34%)
Jul 18, 2024	29.27	29.38	28.17	28.31	1,851,580	-0.74(-2.55%)
Jul 17, 2024	29.12	29.52	28.71	29.05	721,720	-0.61(-2.06%)
Jul 16, 2024	29.19	29.67	28.91	29.66	536,432	+0.62(+2.13%)
Jul 15, 2024	28.60	29.16	28.48	29.04	1,029,317	+0.80(+2.83%)
Jul 12, 2024	27.98	28.36	27.96	28.24	406,198	+0.44(+1.58%)
Jul 11, 2024	28.13	28.33	27.66	27.80	704,128	-0.02(-0.07%)
Jul 10, 2024	28.00	28.08	27.52	27.82	443,581	-0.10(-0.36%)
Jul 09, 2024	28.07	28.10	27.79	27.92	237,069	-0.07(-0.25%)
Jul 08, 2024	28.26	28.30	27.93	27.99	264,460	-0.19(-0.67%)
Jul 05, 2024	27.76	28.22	27.62	28.18	315,376	+0.14(+0.50%)
Jul 03, 2024	27.84	28.13	27.84	28.04	235,378	+0.12(+0.43%)
Jul 02, 2024	27.77	27.98	27.70	27.92	264,415	+0.00(+0.00%)
Jul 01, 2024	27.97	28.07	27.60	27.92	364,958	+0.06(+0.22%)
Jun 28, 2024	27.93	28.02	27.70	27.86	345,739	+0.01(+0.04%)
Jun 27, 2024	27.53	27.91	27.50	27.85	363,106	+0.34(+1.24%)
Jun 26, 2024	27.37	27.61	27.37	27.51	215,515	+0.00(+0.00%)
Jun 25, 2024	27.25	27.53	27.14	27.51	327,543	+0.35(+1.29%)
Jun 24, 2024	27.40	27.63	27.03	27.16	323,820	-0.42(-1.52%)
Jun 21, 2024	27.54	27.61	27.25	27.58	279,517	-0.12(-0.43%)
Jun 20, 2024	27.68	27.86	27.38	27.70	470,507	+0.04(+0.14%)
Jun 18, 2024	27.64	27.91	27.59	27.66	236,271	-0.09(-0.32%)
Jun 17, 2024	27.40	27.86	27.21	27.75	339,905	+0.17(+0.62%)
Jun 14, 2024	27.50	27.65	27.35	27.58	353,106	+0.01(+0.04%)
Jun 13, 2024	28.11	28.14	27.46	27.57	387,490	-0.48(-1.71%)
Jun 12, 2024	28.11	28.39	27.97	28.05	648,550	+0.47(+1.70%)
Jun 11, 2024	27.45	27.62	27.20	27.58	331,443	-0.12(-0.43%)
Jun 10, 2024	27.24	27.83	27.24	27.70	263,316	+0.31(+1.13%)
Jun 07, 2024	27.61	27.89	27.32	27.39	294,977	-0.39(-1.40%)
Jun 06, 2024	27.38	27.89	27.38	27.78	301,488	+0.41(+1.50%)
Jun 05, 2024	27.18	27.39	26.88	27.37	442,827	+0.45(+1.67%)
Jun 04, 2024	26.69	27.04	26.69	26.92	725,389	+0.12(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.