ARK Fintech Innovation ETF (ARKF)

42.57Last Price

+0.25 (0.58%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	41.09	41.26	40.44	40.47	481,725	40.47
12/04/2024	40.00	40.77	39.91	40.73	822,344	40.73
12/03/2024	39.10	39.77	39.04	39.66	255,616	39.66
12/02/2024	39.47	39.69	39.27	39.43	446,209	39.43
11/29/2024	39.28	39.62	39.25	39.27	249,490	39.27
11/27/2024	39.02	39.30	38.70	39.23	321,579	39.23
11/26/2024	38.88	39.29	38.63	38.75	325,471	38.75
11/25/2024	39.40	39.44	38.79	39.21	571,089	39.21
11/22/2024	38.39	38.99	38.23	38.83	364,262	38.83
11/21/2024	38.52	38.81	37.84	38.35	585,138	38.35
11/20/2024	38.50	38.82	37.69	38.13	399,788	38.13
11/19/2024	37.31	38.23	37.31	38.23	307,941	38.23
11/18/2024	37.08	37.87	36.76	37.73	651,556	37.73
11/15/2024	36.63	37.03	36.26	37.00	789,358	37.00
11/14/2024	37.56	37.61	36.85	36.91	588,281	36.91
11/13/2024	38.23	38.70	37.38	37.59	661,514	37.59
11/12/2024	37.30	38.24	37.30	37.96	964,475	37.96
11/11/2024	35.80	37.30	35.80	37.14	1,755,495	37.14
11/08/2024	34.28	34.92	34.06	34.91	579,084	34.91
11/07/2024	33.86	34.37	33.77	34.21	542,786	34.21
11/06/2024	33.06	33.96	32.76	33.95	678,720	33.95
11/05/2024	31.14	31.92	31.14	31.83	237,830	31.83
11/04/2024	30.87	31.17	30.78	30.93	174,318	30.93
11/01/2024	30.90	31.36	30.82	30.99	366,180	30.99
10/31/2024	31.75	31.78	30.84	30.87	272,000	30.87