Get the Stockscreener App
38.83
1.25%
0.48
After Hours:
38.91
0.08
+0.21%
Ark Fintech Innovation Etf Stock (ARKF) Price History
The historical daily chart and data for Ark Fintech Innovation Etf stock (ARKF), show that the latest closing stock price as of November 22, 2024, is $38.83.
- Ark Fintech Innovation Etf all-time high stock price is $64.49, occurred on February 16, 2021.
- The lowest Ark Fintech Innovation Etf stock price recorded was $13.50 on December 27, 2022. Since then, Ark Fintech Innovation Etf's stock price has risen over 187.63% to $38.83 now.
- The 52-week high stock price for ARKF is $38.99, representing a 0.41% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for ARKF is $22.50, indicating a -42.06% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Ark Fintech Innovation Etf (ARKF) stock in the beginning of 2023 was $41.04. The stock closed the year at $14.27, a loss of over -65.23% for the year.
The table below shows more information about ARKF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $38.99 | $38.23 | $0.755 | 363,422.0 | +1.25% |
| Nov 21, 2024 | $38.81 | $37.84 | $0.97 | 585,008.0 | +0.58% |
| Nov 20, 2024 | $38.82 | $37.69 | $1.13 | 399,466.0 | -0.26% |
| Nov 19, 2024 | $38.23 | $37.31 | $0.92 | 307,860.0 | +1.33% |
| Nov 18, 2024 | $37.87 | $36.76 | $1.11 | 651,397.0 | +1.97% |
| Nov 15, 2024 | $37.03 | $36.26 | $0.77 | 788,853.0 | +0.24% |
| Nov 14, 2024 | $37.61 | $36.85 | $0.7619 | 588,148.0 | -1.81% |
| Nov 13, 2024 | $38.70 | $37.38 | $1.32 | 661,406.0 | -0.97% |
| Nov 12, 2024 | $38.24 | $37.30 | $0.94 | 964,001.0 | +2.21% |
| Nov 11, 2024 | $37.30 | $35.80 | $1.50 | 1,753,665.0 | +6.39% |
| Nov 08, 2024 | $34.92 | $34.06 | $0.86 | 578,770.0 | +2.05% |
| Nov 07, 2024 | $34.37 | $33.77 | $0.60 | 534,120.0 | +0.77% |
| Nov 06, 2024 | $33.96 | $32.76 | $1.20 | 678,567.0 | +6.66% |
| Nov 05, 2024 | $31.92 | $31.14 | $0.78 | 237,724.0 | +2.91% |
| Nov 04, 2024 | $31.17 | $30.78 | $0.39 | 174,215.0 | -0.19% |
| Nov 01, 2024 | $31.36 | $30.82 | $0.5346 | 366,138.0 | +0.39% |
| Oct 31, 2024 | $31.78 | $30.84 | $0.94 | 271,944.0 | -3.71% |
| Oct 30, 2024 | $32.37 | $31.82 | $0.5499 | 265,359.0 | +0.34% |
| Oct 29, 2024 | $32.14 | $31.58 | $0.56 | 303,677.0 | +0.13% |
| Oct 28, 2024 | $31.98 | $31.66 | $0.32 | 252,668.0 | +1.88% |
| Oct 25, 2024 | $31.80 | $31.22 | $0.576 | 386,402.0 | -0.32% |
Ark Fintech Innovation Etf Stock (ARKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark Fintech Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark Fintech Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark Fintech Innovation Etf Stock (ARKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.99 | $30.78 | $8.21 | 9,996,182.0 | +25.79% |
| Oct, 2024 | $32.37 | $28.87 | $3.50 | 7,927,346.0 | +3.52% |
| Sep, 2024 | $30.15 | $26.19 | $3.96 | 4,729,526.0 | +5.37% |
| Aug, 2024 | $28.95 | $22.85 | $6.10 | 8,248,604.0 | +3.97% |
| Jul, 2024 | $29.67 | $26.63 | $3.04 | 13,272,153.0 | -2.30% |
| Jun, 2024 | $28.39 | $26.47 | $1.92 | 6,967,186.0 | +4.46% |
| May, 2024 | $28.52 | $26.14 | $2.37 | 7,288,123.0 | -0.45% |
| Apr, 2024 | $30.40 | $26.52 | $3.88 | 10,804,019.0 | -11.67% |
| Mar, 2024 | $30.99 | $27.90 | $3.09 | 9,015,346.0 | +5.75% |
| Feb, 2024 | $28.93 | $25.34 | $3.59 | 10,855,122.0 | +12.29% |
| Jan, 2024 | $27.20 | $24.62 | $2.58 | 16,351,974.0 | -7.40% |
Ark Fintech Innovation Etf Stock (ARKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.43 | $23.68 | $4.75 | 15,270,927.0 | +17.31% |
| Nov, 2023 | $24.04 | $17.79 | $6.25 | 9,798,335.0 | +30.18% |
| Oct, 2023 | $19.98 | $17.37 | $2.61 | 11,846,722.0 | -6.71% |
| Sep, 2023 | $21.63 | $18.57 | $3.06 | 8,204,206.0 | -8.12% |
| Aug, 2023 | $23.94 | $19.06 | $4.88 | 15,588,080.0 | -12.93% |
| Jul, 2023 | $24.21 | $20.34 | $3.87 | 13,377,940.0 | +15.73% |
| Jun, 2023 | $21.16 | $19.12 | $2.04 | 10,673,555.0 | +7.51% |
| May, 2023 | $19.73 | $16.93 | $2.80 | 17,132,417.0 | +10.32% |
| Apr, 2023 | $18.85 | $17.21 | $1.64 | 10,662,422.0 | -6.27% |
| Mar, 2023 | $19.02 | $16.19 | $2.83 | 20,576,159.0 | +4.56% |
| Feb, 2023 | $21.08 | $17.40 | $3.68 | 23,372,453.0 | -2.44% |
| Jan, 2023 | $18.82 | $13.82 | $5.00 | 20,347,480.0 | +29.22% |
Ark Fintech Innovation Etf Stock (ARKF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.73 | $13.50 | $3.23 | 16,706,563.0 | -12.08% |
| Nov, 2022 | $17.47 | $14.08 | $3.39 | 23,806,333.0 | -2.64% |
| Oct, 2022 | $17.27 | $14.19 | $3.08 | 19,987,315.0 | +8.32% |
| Sep, 2022 | $19.09 | $15.16 | $3.93 | 19,688,256.0 | -12.01% |
| Aug, 2022 | $21.73 | $17.30 | $4.43 | 28,373,686.0 | -2.18% |
| Jul, 2022 | $19.00 | $15.20 | $3.80 | 20,165,469.0 | +15.43% |
| Jun, 2022 | $19.64 | $14.73 | $4.91 | 32,403,741.0 | -17.52% |
| May, 2022 | $22.96 | $14.64 | $8.32 | 53,289,665.0 | -11.42% |
| Apr, 2022 | $30.74 | $20.96 | $9.78 | 28,512,490.0 | -27.02% |
| Mar, 2022 | $31.89 | $22.78 | $9.11 | 40,076,609.0 | -4.16% |
| Feb, 2022 | $34.38 | $24.80 | $9.58 | 34,133,651.0 | -6.74% |
| Jan, 2022 | $41.41 | $27.97 | $13.44 | 42,336,938.0 | -20.44% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):