ARK Fintech Innovation ETF

ARKF
🏛️ usa →
55.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.19 41.62 40.81 40.85 1.3M
2021-12-30 40.30 41.96 40.27 41.38 1.6M
2021-12-29 40.65 40.78 39.78 40.35 1.9M
2021-12-28 41.54 41.84 40.71 40.81 2.3M
2021-12-27 41.81 42.17 41.64 41.80 2.1M
2021-12-23 41.11 41.95 40.71 41.78 1.7M
2021-12-22 41.07 41.57 40.68 41.22 2.0M
2021-12-21 39.88 41.23 39.64 41.15 1.8M
2021-12-20 39.31 39.84 38.92 39.23 2.2M
2021-12-17 39.11 40.68 38.50 40.35 3.0M
2021-12-16 41.82 41.96 39.47 39.92 3.6M
2021-12-15 40.51 41.55 39.28 41.29 4.2M
2021-12-14 40.57 41.30 40.13 40.71 2.4M
2021-12-13 42.08 42.47 40.76 41.37 1.8M
2021-12-10 43.68 44.05 42.13 42.47 1.3M
2021-12-09 44.87 45.22 43.02 43.34 1.9M
2021-12-08 44.00 45.03 43.36 44.95 1.3M
2021-12-07 43.55 44.45 43.41 43.88 2.2M
2021-12-06 41.10 42.16 40.05 42.07 3.2M
2021-12-03 43.74 43.87 40.88 41.77 2.9M
2021-12-02 44.01 44.80 43.16 44.12 3.3M
2021-12-01 47.12 47.23 44.01 44.08 3.1M
2021-11-30 47.68 48.27 46.09 46.45 1.8M
2021-11-29 48.02 48.23 46.74 47.71 1.1M
2021-11-26 47.44 48.02 46.86 47.49 0.7M
2021-11-24 46.82 48.23 46.69 48.12 1.3M
2021-11-23 47.54 48.31 46.48 47.51 2.8M
2021-11-22 50.27 50.27 47.30 47.81 2.2M
2021-11-19 50.70 51.30 50.25 50.36 1.3M
2021-11-18 51.79 51.82 50.51 50.67 0.8M
2021-11-17 52.64 52.75 51.56 51.69 0.7M
2021-11-16 52.44 52.97 52.26 52.92 0.7M
2021-11-15 52.99 53.50 52.53 52.80 0.8M
2021-11-12 51.91 52.80 51.91 52.77 1.0M
2021-11-11 51.83 51.95 51.53 51.65 0.7M
2021-11-10 52.09 52.48 50.48 50.91 1.8M
2021-11-09 53.74 53.90 52.63 52.99 1.1M
2021-11-08 53.49 53.99 53.40 53.62 0.9M
2021-11-05 54.18 54.36 52.83 53.19 1.1M
2021-11-04 53.65 54.19 53.33 53.83 0.9M
2021-11-03 53.08 53.38 52.60 53.36 1.0M
2021-11-02 54.29 54.35 53.13 53.40 0.7M
2021-11-01 53.53 54.31 53.53 54.30 0.8M
2021-10-29 53.00 53.55 52.92 53.39 0.5M
2021-10-28 52.52 53.47 52.33 53.43 0.6M
2021-10-27 53.28 53.52 52.29 52.30 0.6M
2021-10-26 54.54 54.68 53.29 53.60 0.8M
2021-10-25 53.29 54.24 53.05 54.16 0.9M
2021-10-22 53.94 54.15 52.75 53.07 1.0M
2021-10-21 54.07 54.72 53.93 54.40 0.6M
2021-10-20 54.28 54.60 53.98 54.38 1.1M
2021-10-19 53.54 54.19 53.45 54.03 0.7M
2021-10-18 52.36 53.50 52.28 53.36 0.9M
2021-10-15 52.75 53.02 52.45 52.95 0.8M
2021-10-14 52.22 52.69 52.20 52.43 0.9M
2021-10-13 50.79 51.60 50.79 51.57 0.7M
2021-10-12 50.11 50.67 49.96 50.39 0.6M
2021-10-11 50.36 50.93 49.96 49.96 1.0M
2021-10-08 51.16 51.52 50.44 50.47 0.7M
2021-10-07 50.45 51.38 50.43 50.94 0.8M
2021-10-06 48.71 50.07 48.68 49.85 1.2M
2021-10-05 48.41 49.66 48.36 49.23 1.0M
2021-10-04 49.34 49.34 47.66 48.12 1.9M
2021-10-01 49.54 49.93 49.01 49.78 0.7M
2021-09-30 49.12 49.77 49.03 49.36 1.1M
2021-09-29 50.09 50.14 48.76 48.84 1.2M
2021-09-28 50.98 51.04 49.43 49.62 1.9M
2021-09-27 51.59 51.85 51.13 51.77 0.8M
2021-09-24 52.01 52.20 51.56 52.02 1.0M
2021-09-23 52.46 52.83 52.29 52.76 0.9M
2021-09-22 51.56 52.50 51.38 52.22 1.0M
2021-09-21 51.47 51.77 50.98 51.44 0.7M
2021-09-20 51.10 51.80 50.34 51.16 1.6M
2021-09-17 52.69 52.88 52.17 52.83 1.0M
2021-09-16 51.83 52.60 51.76 52.59 0.6M
2021-09-15 51.89 52.18 51.38 52.10 0.7M
2021-09-14 52.34 52.67 51.66 51.85 0.6M
2021-09-13 52.72 52.72 51.13 52.07 1.6M
2021-09-10 53.49 53.68 52.47 52.50 1.0M
2021-09-09 53.12 53.68 53.01 53.10 0.5M
2021-09-08 54.39 54.42 53.00 53.30 1.0M
2021-09-07 55.05 55.28 54.64 54.79 1.0M
2021-09-03 54.40 55.09 54.21 55.03 0.7M
2021-09-02 54.78 54.97 54.27 54.41 0.6M
2021-09-01 54.03 54.95 54.03 54.53 1.0M
2021-08-31 53.86 54.19 53.56 53.85 0.7M
2021-08-30 53.62 54.08 53.25 53.91 0.8M
2021-08-27 52.76 53.68 52.62 53.65 0.7M
2021-08-26 53.11 53.40 52.37 52.44 0.7M
2021-08-25 53.05 53.35 52.85 53.29 0.6M
2021-08-24 52.53 53.25 52.50 53.15 0.8M
2021-08-23 51.39 52.19 51.30 52.07 0.7M
2021-08-20 50.31 50.98 50.26 50.85 0.9M
2021-08-19 49.87 50.64 49.66 50.23 0.9M
2021-08-18 50.56 51.24 50.43 50.50 0.7M
2021-08-17 50.60 51.09 50.15 50.56 1.4M
2021-08-16 51.92 51.96 50.59 51.15 1.0M
2021-08-13 52.45 52.77 52.18 52.21 0.6M
2021-08-12 52.35 52.63 51.94 52.50 0.8M
2021-08-11 53.24 53.42 52.10 52.55 0.8M
2021-08-10 53.46 53.80 52.61 52.68 0.9M
2021-08-09 52.73 53.63 52.44 53.27 1.0M
2021-08-06 53.07 53.21 52.08 52.40 1.1M
2021-08-05 52.24 53.51 52.00 53.19 1.0M
2021-08-04 51.31 52.40 51.31 52.28 1.2M
2021-08-03 51.48 51.52 50.45 51.22 1.2M
2021-08-02 51.00 52.02 50.88 51.52 1.3M
2021-07-30 50.80 51.40 50.50 50.68 1.1M
2021-07-29 52.16 52.66 51.92 51.94 0.7M
2021-07-28 51.16 52.34 50.80 52.22 1.4M
2021-07-27 51.60 51.84 49.56 50.75 1.8M
2021-07-26 52.99 53.04 52.21 52.26 1.1M
2021-07-23 53.23 53.54 52.72 53.48 0.8M
2021-07-22 52.96 53.33 52.87 53.17 1.1M
2021-07-21 51.64 52.86 51.52 52.82 1.2M
2021-07-20 50.63 51.95 50.22 51.72 1.0M
2021-07-19 49.75 50.65 49.51 50.57 1.2M
2021-07-16 51.36 51.54 50.67 50.79 0.7M
2021-07-15 51.64 52.11 50.68 51.18 1.5M
2021-07-14 52.88 52.98 51.49 51.52 1.0M
2021-07-13 52.55 53.15 52.26 52.41 1.0M
2021-07-12 53.00 53.36 52.42 52.67 0.7M
2021-07-09 51.97 52.92 51.77 52.91 0.9M
2021-07-08 50.98 51.95 50.64 51.67 1.8M
2021-07-07 53.50 53.69 52.35 52.67 1.4M
2021-07-06 53.02 53.53 52.76 53.22 0.9M
2021-07-02 53.59 53.89 53.12 53.32 0.8M
2021-07-01 54.01 54.19 53.00 53.39 1.2M
2021-06-30 54.53 54.53 53.99 54.11 1.1M
2021-06-29 54.41 54.82 54.20 54.78 0.9M
2021-06-28 54.00 54.60 54.00 54.54 1.7M
2021-06-25 54.00 54.23 53.33 53.70 0.8M
2021-06-24 53.50 54.27 53.47 53.82 1.4M
2021-06-23 52.35 53.10 52.35 52.89 1.2M
2021-06-22 51.54 52.29 51.40 52.23 0.7M
2021-06-21 51.86 52.02 50.94 51.74 1.2M
2021-06-18 51.68 52.47 51.62 52.04 2.1M
2021-06-17 50.34 52.18 50.13 52.03 2.2M
2021-06-16 50.54 50.99 49.76 50.44 0.8M
2021-06-15 50.94 51.15 50.43 50.57 0.7M
2021-06-14 50.70 51.39 50.67 51.28 1.1M
2021-06-11 50.23 50.52 50.15 50.49 0.6M
2021-06-10 49.63 50.15 49.45 50.12 0.6M
2021-06-09 50.04 50.49 49.60 49.62 0.7M
2021-06-08 50.01 50.45 49.30 49.86 0.6M
2021-06-07 49.33 49.90 48.97 49.86 0.6M
2021-06-04 49.18 49.68 49.10 49.49 0.7M
2021-06-03 49.53 49.72 48.76 48.83 0.9M
2021-06-02 50.15 50.43 49.95 50.26 0.9M
2021-06-01 50.52 51.04 50.01 50.43 1.3M
2021-05-28 49.89 50.39 49.73 49.83 0.9M
2021-05-27 49.76 49.97 48.92 49.97 0.8M
2021-05-26 49.50 49.93 49.37 49.69 1.4M
2021-05-25 49.20 49.57 48.92 49.06 0.9M
2021-05-24 47.98 48.86 47.80 48.69 0.9M
2021-05-21 48.57 48.60 47.65 47.74 0.9M
2021-05-20 46.97 48.24 46.96 48.09 1.1M
2021-05-19 45.14 46.64 45.06 46.58 1.1M
2021-05-18 46.33 47.34 46.05 46.66 0.9M
2021-05-17 46.01 46.41 45.41 46.23 1.1M
2021-05-14 45.54 46.56 45.30 46.43 1.1M
2021-05-13 46.26 46.59 44.10 44.87 2.7M
2021-05-12 46.80 47.29 45.65 45.85 2.2M
2021-05-11 44.97 47.98 44.81 47.74 2.8M
2021-05-10 48.73 48.90 46.95 47.02 2.8M
2021-05-07 49.53 50.19 49.10 49.41 1.5M
2021-05-06 49.60 49.62 48.13 48.81 2.3M
2021-05-05 50.64 50.84 49.52 49.80 1.3M
2021-05-04 50.78 50.83 49.15 50.20 2.5M
2021-05-03 52.53 52.63 51.44 51.58 1.4M
2021-04-30 52.40 53.09 52.11 52.25 0.9M
2021-04-29 54.61 54.61 52.71 53.28 1.2M
2021-04-28 53.90 54.49 53.43 54.22 0.9M
2021-04-27 54.45 54.84 53.93 54.18 0.6M
2021-04-26 53.33 54.32 53.07 54.26 0.9M
2021-04-23 52.47 53.43 52.47 53.27 0.9M
2021-04-22 52.72 53.45 51.96 52.32 1.5M
2021-04-21 51.28 52.60 50.99 52.50 1.2M
2021-04-20 52.48 52.80 51.22 51.84 1.5M
2021-04-19 53.20 53.55 52.11 52.64 1.8M
2021-04-16 54.70 54.78 53.50 53.82 1.6M
2021-04-15 54.64 54.88 54.21 54.69 1.4M
2021-04-14 55.73 55.95 53.67 53.71 2.3M
2021-04-13 54.61 55.37 54.61 55.18 1.6M
2021-04-12 54.60 54.69 53.75 54.41 1.3M
2021-04-09 54.40 54.89 54.06 54.83 1.2M
2021-04-08 53.75 54.81 53.75 54.80 1.9M
2021-04-07 53.16 53.90 52.91 53.07 1.2M
2021-04-06 52.74 54.19 52.74 53.83 1.4M
2021-04-05 53.47 53.48 52.14 52.79 1.5M
2021-04-01 52.46 53.23 52.25 52.62 2.5M
2021-03-31 50.12 51.37 50.12 51.10 2.1M
2021-03-30 48.57 49.81 48.23 49.72 1.7M
2021-03-29 49.61 49.82 48.43 48.78 1.6M
2021-03-26 49.69 50.43 48.40 49.96 1.7M
2021-03-25 48.32 49.66 48.00 49.48 2.8M
2021-03-24 52.35 52.35 49.44 49.44 2.6M
2021-03-23 53.26 53.38 52.05 52.24 1.9M
2021-03-22 53.49 53.80 52.73 53.35 1.9M
2021-03-19 52.63 53.65 51.93 53.25 1.5M
2021-03-18 54.39 54.53 52.10 52.41 2.1M
2021-03-17 53.50 55.77 53.22 55.42 2.2M
2021-03-16 55.83 56.30 54.17 54.95 2.3M
2021-03-15 54.21 55.22 53.71 55.19 1.7M
2021-03-12 53.54 54.27 52.69 54.27 2.1M
2021-03-11 53.58 55.17 53.16 54.95 4.3M
2021-03-10 53.25 53.40 51.37 51.68 3.5M
2021-03-09 50.48 52.13 50.35 51.94 4.1M
2021-03-08 50.49 51.11 48.18 48.23 4.5M
2021-03-05 51.81 51.96 47.13 50.96 8.1M
2021-03-04 53.55 54.31 49.91 51.37 8.8M
2021-03-03 57.08 57.27 54.32 54.52 3.8M
2021-03-02 58.40 58.50 57.01 57.08 2.9M
2021-03-01 57.17 57.91 56.45 57.86 4.0M
2021-02-26 54.89 55.84 53.61 55.28 4.8M
2021-02-25 57.46 58.11 54.61 54.97 6.2M
2021-02-24 57.53 57.94 56.31 57.59 4.8M
2021-02-23 56.89 58.75 52.50 58.54 10.6M
2021-02-22 61.36 61.36 59.74 59.89 6.2M
2021-02-19 62.51 63.29 62.42 62.64 4.5M
2021-02-18 61.45 62.00 60.51 61.82 5.7M
2021-02-17 63.58 63.60 61.84 63.07 7.0M
2021-02-16 63.76 64.49 63.07 63.60 9.1M
2021-02-12 61.83 62.55 61.27 62.52 4.6M
2021-02-11 61.65 62.44 61.40 61.94 7.4M
2021-02-10 61.01 61.14 59.21 60.37 5.8M
2021-02-09 59.43 60.47 59.16 60.26 5.8M
2021-02-08 58.94 58.98 58.50 58.95 4.4M
2021-02-05 57.42 57.82 56.98 57.79 2.7M
2021-02-04 56.90 56.98 56.38 56.98 2.5M
2021-02-03 56.62 56.62 55.70 56.12 2.9M
2021-02-02 55.07 55.90 54.97 55.87 2.7M
2021-02-01 53.14 54.19 52.73 54.14 2.4M
2021-01-29 52.66 52.93 51.55 52.13 1.7M
2021-01-28 51.94 53.13 51.62 52.76 2.0M
2021-01-27 52.75 52.89 51.23 51.48 3.1M
2021-01-26 55.05 55.07 53.92 53.99 2.3M
2021-01-25 55.90 56.21 53.89 55.07 2.9M
2021-01-22 53.85 54.64 53.85 54.58 1.6M
2021-01-21 54.65 54.68 53.76 54.14 2.1M
2021-01-20 54.46 54.48 53.65 54.14 2.5M
2021-01-19 52.86 53.11 52.38 53.11 2.2M
2021-01-15 52.58 52.60 51.39 51.70 1.8M
2021-01-14 52.77 53.17 52.22 52.29 2.4M
2021-01-13 52.15 52.55 51.82 52.18 1.6M
2021-01-12 51.53 51.95 51.27 51.95 1.9M
2021-01-11 50.96 51.40 50.36 50.96 1.9M
2021-01-08 51.77 52.21 51.25 51.96 2.5M
2021-01-07 50.31 51.12 50.07 51.08 1.9M
2021-01-06 49.77 50.24 49.23 49.32 2.0M
2021-01-05 49.19 50.36 49.05 50.36 1.5M
2021-01-04 50.29 50.30 48.46 49.30 2.3M