ARK ETF Trust - ARK Fintech Innovation ETF (ARKF) Historical Stock Data
17.43 ↑0.68 (4.06%)
As of May 25, 2022, 3:19pm EST.
Historical Data
In the past 30 trading days, ARKF is down -1.03% a day on average. There have been 11 days where ARK ETF Trust - ARK Fintech Innovation ETF closed green and 19 days where ARKF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 17.74 | 16.75 | ↓$0.99 (-5.58%) | 16.50 | 17.74 | 1.66M |
| 2022-05-23 | 18.15 | 18.12 | ↓$0.03 (-0.17%) | 17.46 | 18.29 | 1.14M |
| 2022-05-20 | 18.82 | 18.09 | ↓$0.73 (-3.88%) | 17.23 | 18.89 | 1.95M |
| 2022-05-19 | 17.43 | 18.38 | ↑$0.95 (5.45%) | 17.43 | 18.93 | 2.29M |
| 2022-05-18 | 17.91 | 17.40 | ↓$0.51 (-2.85%) | 17.32 | 18.56 | 2.35M |
| 2022-05-17 | 18.17 | 18.33 | ↑$0.16 (0.88%) | 17.33 | 18.52 | 2.12M |
| 2022-05-16 | 18.34 | 17.43 | ↓$0.91 (-4.96%) | 17.38 | 18.46 | 3.08M |
| 2022-05-13 | 17.35 | 18.51 | ↑$1.16 (6.69%) | 17.31 | 18.70 | 3.83M |
| 2022-05-12 | 14.80 | 16.47 | ↑$1.67 (11.28%) | 14.64 | 16.99 | 5.61M |
| 2022-05-11 | 16.62 | 15.64 | ↓$0.98 (-5.90%) | 15.53 | 17.26 | 5.18M |
| 2022-05-10 | 18.23 | 17.31 | ↓$0.92 (-5.05%) | 16.71 | 18.66 | 2.76M |
| 2022-05-09 | 19.00 | 17.69 | ↓$1.31 (-6.89%) | 17.51 | 19.31 | 3.48M |
| 2022-05-06 | 20.49 | 19.73 | ↓$0.76 (-3.70%) | 19.06 | 20.52 | 2.84M |
| 2022-05-05 | 22.08 | 20.72 | ↓$1.36 (-6.16%) | 20.40 | 22.08 | 2.30M |
| 2022-05-04 | 21.96 | 22.89 | ↑$0.93 (4.23%) | 20.91 | 22.96 | 2.10M |
| 2022-05-03 | 21.92 | 21.98 | ↑$0.06 (0.27%) | 21.77 | 22.64 | 1.32M |
| 2022-05-02 | 21.07 | 22.15 | ↑$1.08 (5.13%) | 20.87 | 22.19 | 1.62M |
| 2022-04-29 | 21.81 | 21.20 | ↓$0.61 (-2.80%) | 21.14 | 22.96 | 2.17M |
| 2022-04-28 | 21.88 | 22.20 | ↑$0.32 (1.46%) | 20.96 | 22.49 | 2.39M |
| 2022-04-27 | 22.14 | 21.95 | ↓$0.19 (-0.86%) | 21.84 | 22.78 | 1.39M |
| 2022-04-26 | 23.17 | 22.17 | ↓$1.00 (-4.32%) | 22.14 | 23.24 | 1.39M |
| 2022-04-25 | 22.60 | 23.44 | ↑$0.84 (3.72%) | 22.46 | 23.54 | 1.64M |
| 2022-04-22 | 23.43 | 22.81 | ↓$0.62 (-2.65%) | 22.70 | 23.98 | 1.28M |
| 2022-04-21 | 25.09 | 23.42 | ↓$1.67 (-6.66%) | 23.23 | 25.47 | 1.48M |
| 2022-04-20 | 26.27 | 24.75 | ↓$1.52 (-5.79%) | 24.69 | 26.27 | 1.16M |
| 2022-04-19 | 24.97 | 26.18 | ↑$1.21 (4.85%) | 24.86 | 26.32 | 891.84K |
| 2022-04-18 | 25.14 | 24.93 | ↓$0.21 (-0.84%) | 24.45 | 25.32 | 800.30K |
| 2022-04-14 | 26.60 | 25.41 | ↓$1.19 (-4.47%) | 25.40 | 26.60 | 1.49M |
| 2022-04-13 | 25.88 | 26.56 | ↑$0.68 (2.63%) | 25.58 | 26.73 | 1.16M |
| 2022-04-12 | 27.03 | 25.92 | ↓$1.11 (-4.11%) | 25.80 | 27.52 | 1.76M |
Create an account or log in to view more rows.
$ARKF It's happening!
$ARKF Silly Bears tricks are for kids
$ARKF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ARKF lets go <3
$ARKF shorters eat my shit
$ARKF push baby push!
$ARKF going green
$ARKF now I buy
$ARKF wow
$ARKF to the moon