ARKF

Ark Fintech Innovation ETF Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
Ark Fintech Innovation ETF ARKF AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.28 -1.52% 18.10 19:49:17
Open Price Low Price High Price Close Price Prev Close
18.82 17.23 18.89 18.09 18.38
more quote information »

ARKF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.3518.9317.2318.032,732,4490.754.32%
1 Month23.4323.9814.6419.022,577,381-5.33-22.75%
3 Months29.0631.8914.6423.641,923,636-10.96-37.72%
6 Months50.2750.2714.6431.051,995,409-32.17-63.99%
1 Year46.9755.2814.6438.001,469,638-28.87-61.46%
3 Years21.5864.4914.6444.43983,500-3.48-16.13%
5 Years20.4864.4914.6444.36902,849-2.38-11.62%

ARKF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 18.09 -0.29 -1.58% 18.82 18.89 17.23 1,950,617
May 19 2022 18.38 0.98 5.63% 17.43 18.93 17.43 2,279,562
May 18 2022 17.40 -0.93 -5.07% 17.91 18.56 17.32 2,348,802
May 17 2022 18.33 0.90 5.16% 18.17 18.515 17.33 2,118,468
May 16 2022 17.43 -1.08 -5.83% 18.34 18.46 17.38 3,076,427
May 13 2022 18.51 2.04 12.39% 17.35 18.70 17.31 3,838,984
May 12 2022 16.47 0.83 5.31% 14.80 16.9896 14.64 5,610,735
May 11 2022 15.64 -1.67 -9.65% 16.62 17.26 15.53 5,519,951
May 10 2022 17.31 -0.38 -2.15% 18.23 18.67 16.71 2,757,158
May 09 2022 17.69 -2.04 -10.34% 19.00 19.31 17.51 3,611,455
May 06 2022 19.73 -0.99 -4.78% 20.4876 20.53 19.05 2,828,161
May 05 2022 20.72 -2.17 -9.48% 22.08 22.08 20.40 2,326,864
May 04 2022 22.89 0.91 4.14% 21.96 22.96 20.91 2,074,855
May 03 2022 21.98 -0.17 -0.77% 21.92 22.64 21.7699 1,323,053
May 02 2022 22.15 0.95 4.48% 21.07 22.20 20.8501 1,652,808
Apr 29 2022 21.20 -1.00 -4.5% 21.81 22.96 21.14 2,066,228
Apr 28 2022 22.20 0.25 1.14% 21.88 22.49 20.96 2,394,400
Apr 27 2022 21.95 -0.22 -0.99% 22.14 22.78 21.84 1,395,752
Apr 26 2022 22.17 -1.27 -5.42% 23.17 23.25 22.131 1,398,796
Apr 25 2022 23.44 0.63 2.76% 22.60 23.55 22.4601 1,640,744
Apr 22 2022 22.81 -0.61 -2.6% 23.43 23.98 22.695 1,284,419
See More Historical Prices ยป
Your Recent History
AMEX
ARKF
Ark Fintec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220522 20:37:42