Quantcast

ARK Fintech Innovation ETF Historical Stock Prices

(ETF)
ARKF 
$21.1655
*  
0.5739
2.64%
Get ARKF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ARKF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.49 21.67 21.16 21.1655 32,027
03/22/2019 21.64 21.67 21.16 21.1655 32,027
03/21/2019 21.29 21.7599 21.2581 21.7394 24,349
03/20/2019 21.5 21.56 21.2101 21.43 31,815
03/19/2019 21.57 21.6 21.4501 21.52 66,114
03/18/2019 21.5 21.5766 21.37 21.5 72,371
03/15/2019 21.29 21.4054 21.27 21.3257 13,299
03/14/2019 21.22 21.3001 21.22 21.2421 30,545
03/13/2019 21.21 21.41 21.21 21.3226 18,991
03/12/2019 21.1 21.189 21.0381 21.1317 22,923
03/11/2019 20.8901 21.12 20.8867 21.0898 9,887
03/08/2019 20.32 20.5366 20.16 20.5366 26,097
03/07/2019 20.94 20.94 20.6001 20.6525 22,747
03/06/2019 21.15 21.15 20.93 20.9468 17,625
03/05/2019 21 21.149 20.87 21.09 9,405
03/04/2019 21.32 21.34 20.7501 20.9467 21,197
03/01/2019 21.39 21.39 21.1128 21.2087 29,523
02/28/2019 21.08 21.29 21.05 21.21 51,693
02/27/2019 20.98 21.24 20.93 21.22 25,560
02/26/2019 21.16 21.16 20.97 21.0909 31,448
02/25/2019 21.3 21.4 21.1955 21.2061 54,430
02/22/2019 20.78 21.0572 20.78 21.0572 61,966
02/21/2019 20.62 20.62 20.45 20.504 10,032
02/20/2019 20.75 20.8137 20.6 20.6096 9,384
02/19/2019 20.62 20.83 20.62 20.77 98,283
02/15/2019 20.66 20.66 20.5413 20.6163 11,848
02/14/2019 20.48 20.62 20.4 20.58 13,867
02/13/2019 20.61 20.71 20.57 20.57 23,961
02/12/2019 20.43 20.58 20.3999 20.5751 24,894
02/11/2019 20.37 20.439 20.26 20.28 88,362
02/08/2019 20 20.21 19.95 20.19 18,856
02/07/2019 20.29 20.32 20 20.17 58,199
02/06/2019 20.52 20.5336 20.31 20.47 45,291
02/05/2019 20.48 20.61 20.43 20.533 110,731
02/04/2019 20.16 20.41 20.157 20.3542 57,825
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ARKF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio