ARK Fintech Innovation ETF (ARKF)

37.79Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	36.79	37.82	36.45	37.79	337,922	37.79
3/04/2025	36.10	37.29	34.96	36.49	783,797	36.49
3/03/2025	38.97	39.24	36.55	36.79	488,481	36.79
2/28/2025	37.03	38.10	36.74	38.07	401,702	38.07
2/27/2025	38.76	38.88	37.37	37.41	253,673	37.41
2/26/2025	38.23	38.94	38.15	38.49	413,328	38.49
2/25/2025	38.85	38.85	37.23	37.94	723,358	37.94
2/24/2025	40.06	40.22	38.64	39.29	502,490	39.29
2/21/2025	42.59	42.59	40.04	40.10	714,669	40.10
2/20/2025	42.94	43.04	41.55	42.31	726,056	42.31
2/19/2025	43.89	43.89	42.92	43.09	302,818	43.09
2/18/2025	44.72	44.72	43.64	44.01	270,969	44.01
2/14/2025	44.25	44.54	43.84	44.43	700,000	44.43
2/13/2025	42.84	43.94	42.82	43.91	585,623	43.91
2/12/2025	41.51	42.55	41.36	42.38	289,382	42.38
2/11/2025	42.41	42.58	41.76	42.06	230,199	42.06
2/10/2025	42.55	42.81	42.39	42.61	341,213	42.61
2/07/2025	42.18	42.72	41.95	42.03	305,195	42.03
2/06/2025	42.12	42.28	41.62	42.04	299,404	42.04
2/05/2025	42.02	42.32	41.75	42.28	349,011	42.28
2/04/2025	41.51	42.16	41.44	41.84	271,799	41.84
2/03/2025	40.04	41.43	39.95	41.13	532,585	41.13
1/31/2025	42.61	42.72	41.53	41.70	413,881	41.70
1/30/2025	41.71	42.55	41.71	42.32	693,740	42.32
1/29/2025	41.14	41.74	40.83	41.48	444,103	41.48
1/28/2025	40.15	41.36	39.90	41.25	341,091	41.25
1/27/2025	39.50	40.48	39.29	39.93	579,589	39.93
1/24/2025	41.00	41.51	40.95	40.99	338,098	40.99
1/23/2025	40.15	40.91	40.01	40.80	501,019	40.80
1/22/2025	40.70	40.71	40.32	40.44	393,505	40.44
1/21/2025	40.00	40.69	39.47	40.46	524,923	40.46
1/17/2025	39.59	39.79	39.28	39.53	228,810	39.53
1/16/2025	38.72	39.20	38.40	38.89	231,719	38.89
1/15/2025	38.46	38.86	38.21	38.57	328,270	38.57
1/14/2025	37.34	37.73	36.99	37.22	181,669	37.22
1/13/2025	36.27	36.71	36.02	36.70	368,317	36.70
1/10/2025	37.19	37.47	36.57	37.27	490,621	37.27
1/08/2025	37.95	38.14	37.32	37.93	299,300	37.93
1/07/2025	39.72	39.74	37.75	38.04	417,794	38.04
1/06/2025	39.22	39.77	39.04	39.53	394,518	39.53
1/03/2025	37.83	38.73	37.80	38.66	258,637	38.66
1/02/2025	37.45	37.80	36.87	37.45	404,613	37.45
12/31/2024	37.49	0.00	37.49	37.05	0	37.05
12/30/2024	37.34	37.77	37.00	37.49	675,918	37.49
12/27/2024	38.63	38.80	37.73	38.15	787,330	38.15
12/26/2024	38.74	39.00	38.49	38.92	438,539	38.92
12/24/2024	38.41	39.04	38.37	39.04	284,228	39.04
12/23/2024	38.44	38.46	37.76	38.17	817,634	38.17
12/20/2024	37.25	38.74	37.08	38.53	907,996	38.53
12/19/2024	38.75	39.04	37.66	37.75	1,167,327	37.75
12/18/2024	40.69	40.80	37.90	38.14	971,220	38.14
12/17/2024	40.68	40.94	40.20	40.77	276,696	40.77
12/16/2024	40.45	41.09	40.35	40.85	626,084	40.85
12/13/2024	40.52	40.61	39.85	40.28	437,552	40.28
12/12/2024	40.41	40.85	40.22	40.37	265,713	40.37
12/11/2024	40.21	40.74	40.03	40.62	742,684	40.62
12/10/2024	40.31	40.80	39.44	39.60	908,718	39.60
12/09/2024	41.52	41.57	40.19	40.31	1,183,713	40.31
12/06/2024	40.79	41.71	40.79	41.59	614,796	41.59