ARK Fintech Innovation ETF (ARKF) Historical Stock Data
30.33 ↑0.09 (0.30%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKF is up 0.01% a day on average. There have been 18 days where ARK Fintech Innovation ETF closed green and 12 days where ARKF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.29 | 30.59 | 211.20K |
2024-03-27 | 30.92 | 30.24 | ↓$0.68 (-2.20%) | 30.02 | 30.99 | 690.18K |
2024-03-26 | 30.76 | 30.46 | ↓$0.30 (-0.98%) | 30.44 | 30.86 | 264.75K |
2024-03-25 | 30.06 | 30.51 | ↑$0.45 (1.50%) | 30.06 | 30.61 | 270.40K |
2024-03-22 | 30.22 | 30.03 | ↓$0.19 (-0.63%) | 29.96 | 30.43 | 253.50K |
2024-03-21 | 30.47 | 30.49 | ↑$0.02 (0.07%) | 30.34 | 30.92 | 315.91K |
2024-03-20 | 29.03 | 30.20 | ↑$1.17 (4.03%) | 29.03 | 30.21 | 603.50K |
2024-03-19 | 28.77 | 29.05 | ↑$0.28 (0.97%) | 28.40 | 29.14 | 468.65K |
2024-03-18 | 29.19 | 29.23 | ↑$0.04 (0.14%) | 28.88 | 29.37 | 359.33K |
2024-03-15 | 29.12 | 29.17 | ↑$0.05 (0.17%) | 29.01 | 29.55 | 539.75K |
2024-03-14 | 30.22 | 29.40 | ↓$0.82 (-2.71%) | 29.11 | 30.24 | 585.98K |
2024-03-13 | 29.74 | 30.08 | ↑$0.34 (1.14%) | 29.74 | 30.54 | 391.86K |
2024-03-12 | 29.79 | 29.84 | ↑$0.05 (0.17%) | 29.20 | 29.95 | 339.01K |
2024-03-11 | 29.86 | 29.63 | ↓$0.23 (-0.77%) | 29.61 | 30.09 | 365.62K |
2024-03-08 | 29.48 | 29.69 | ↑$0.21 (0.71%) | 29.47 | 30.49 | 572.46K |
2024-03-07 | 29.13 | 29.31 | ↑$0.18 (0.62%) | 28.93 | 29.37 | 382.37K |
2024-03-06 | 28.69 | 28.84 | ↑$0.15 (0.52%) | 28.37 | 29.02 | 580.58K |
2024-03-05 | 28.82 | 28.08 | ↓$0.74 (-2.57%) | 27.90 | 28.92 | 746.40K |
2024-03-04 | 29.07 | 29.13 | ↑$0.06 (0.21%) | 28.78 | 29.41 | 609.49K |
2024-03-01 | 28.70 | 28.87 | ↑$0.17 (0.59%) | 28.42 | 28.91 | 452.24K |
2024-02-29 | 28.72 | 28.68 | ↓$0.04 (-0.14%) | 28.31 | 28.93 | 432.38K |
2024-02-28 | 28.39 | 28.37 | ↓$0.02 (-0.07%) | 28.24 | 28.81 | 462.21K |
2024-02-27 | 28.31 | 28.39 | ↑$0.08 (0.28%) | 28.05 | 28.50 | 589.40K |
2024-02-26 | 27.36 | 28.00 | ↑$0.64 (2.34%) | 27.36 | 28.10 | 595.50K |
2024-02-23 | 27.30 | 27.31 | ↑$0.01 (0.04%) | 27.06 | 27.61 | 376.66K |
2024-02-22 | 27.08 | 27.05 | ↓$0.03 (-0.11%) | 26.86 | 27.19 | 503.03K |
2024-02-21 | 26.69 | 26.46 | ↓$0.23 (-0.86%) | 26.28 | 26.81 | 579.25K |
2024-02-20 | 27.85 | 27.48 | ↓$0.37 (-1.33%) | 27.07 | 27.93 | 517.75K |
2024-02-16 | 28.44 | 28.17 | ↓$0.27 (-0.95%) | 28.10 | 28.79 | 423.91K |
2024-02-15 | 28.25 | 28.29 | ↑$0.04 (0.14%) | 28.03 | 28.43 | 463.99K |
Create an account or log in to view more rows.
$ARKF Waiting waiting waiting — you know for what !!! Announcement!!!
$ARKF C'mon
do a spike!!
$ARKF what caused the sell off in an otherwise good tech market today?
$ARKF why spike ?
$ARKF let’s go down baby 😉
$ARKF check out the one month chart.
Perfect bull flag.
$ARKF lets go <3
$ARKF the market is selling off
$ARKF what’s next bulls
$ARKF Like if the Hedgies are fucked