Dark

ARKF
ARK Fintech Innovation ETF
stock BATS ETF

At Close

Jul 25, 2025 3:59:32 PM EDT

54.09USD+0.614%(+0.33)338,026

53.96Bid 54.12Ask 0.16Spread

Pre-market

Jul 25, 2025 9:17:30 AM EDT

53.50USD-0.484%(-0.26)681

After-hours

Jul 25, 2025 4:00:30 PM EDT

54.28USD+0.344%(+0.19)224

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	53.6900	54.2400	53.620000	54.0900	+0.614%	338,026	0.000%
2025-07-24	53.9900	54.0999	53.510000	53.7600	-0.315%	448,157	+0.614%
2025-07-23	53.8500	53.9300	53.140000	53.9300	+0.372%	573,676	+0.297%
2025-07-22	54.3200	54.5150	52.940000	53.7300	-1.449%	896,957	+0.670%
2025-07-21	55.2300	55.5000	54.470000	54.5200	-0.384%	754,183	-0.789%
2025-07-18	54.9400	55.8163	54.240000	54.7300	+0.570%	835,010	-1.169%
2025-07-17	53.5000	54.6700	53.220000	54.4200	+1.910%	1,086,703	-0.606%
2025-07-16	52.0000	53.5599	52.000000	53.4000	+3.308%	1,016,715	+1.292%
2025-07-15	52.2300	52.3200	51.390000	51.6900	-0.939%	668,543	+4.643%
2025-07-14	51.3600	52.2300	51.290000	52.1800	+2.314%	910,732	+3.660%
2025-07-11	51.4800	51.8000	50.720000	51.0000	-1.105%	685,950	+6.059%
2025-07-10	51.3000	51.5700	50.490000	51.5700	+0.664%	485,893	+4.887%
2025-07-09	50.6100	51.2350	50.330000	51.2300	+1.950%	522,731	+5.583%
2025-07-08	50.9100	51.2700	50.060000	50.2500	-0.751%	322,659	+7.642%
2025-07-07	49.9400	50.6800	49.614200	50.6300	+0.937%	751,385	+6.834%
2025-07-03	49.9700	50.2500	49.790000	50.1600	+0.844%	220,761	+7.835%
2025-07-02	49.1000	50.1100	49.050000	49.7400	+0.872%	286,555	+8.745%
2025-07-01	50.1000	50.3700	48.885004	49.3100	-1.851%	586,953	+9.694%
2025-06-30	49.8800	50.3000	49.650000	50.2400	+2.280%	448,451	+7.663%
2025-06-27	50.2600	50.2600	48.750000	49.1200	-1.721%	507,268	+10.118%
2025-06-26	49.3900	50.1100	49.060000	49.9800	+1.813%	423,153	+8.223%
2025-06-25	50.0000	50.2000	48.910000	49.0900	-0.788%	539,736	+10.185%
2025-06-24	48.8200	49.8100	48.490000	49.4800	+2.570%	576,863	+9.317%
2025-06-23	47.4200	48.7204	46.780000	48.2400	+1.281%	786,796	+12.127%
2025-06-20	47.7700	47.9500	47.035000	47.6300	+1.470%	682,992	+13.563%
2025-06-18	45.3200	47.0700	45.070000	46.9400	+3.758%	698,076	+15.232%
2025-06-17	45.8000	45.9900	44.860000	45.2400	-1.524%	215,999	+19.562%
2025-06-16	45.0700	46.1100	45.065000	45.9400	+4.243%	397,329	+17.741%
2025-06-13	43.3800	44.3400	43.280600	44.0700	-0.272%	437,009	+22.737%
2025-06-12	44.8100	44.8900	44.110100	44.1900	-1.931%	289,232	+22.403%
2025-06-11	44.7900	45.4900	44.630000	45.0600	+1.258%	307,081	+20.040%
2025-06-10	44.7900	44.9300	43.850000	44.5000	-0.381%	365,261	+21.551%
2025-06-09	44.6600	45.0550	44.377600	44.6700	+0.495%	361,578	+21.088%
2025-06-06	42.4800	44.9400	42.480000	44.4500	+6.340%	826,529	+21.687%
2025-06-05	42.1400	42.8900	41.454300	41.8000	-0.405%	421,629	+29.402%
2025-06-04	41.9300	42.1100	41.620000	41.9700	+0.048%	142,635	+28.878%
2025-06-03	41.6300	42.1408	41.340000	41.9500	+1.206%	219,658	+28.939%
2025-06-02	40.8200	41.4900	40.490000	41.4500	+0.803%	300,339	+30.495%
2025-05-30	40.7800	41.1697	40.250000	41.1200	+0.464%	239,336	+31.542%
2025-05-29	41.7800	41.8200	40.780000	40.9300	-0.389%	217,613	+32.152%
2025-05-28	41.4300	41.4300	41.040000	41.0900	-0.892%	337,098	+31.638%
2025-05-27	41.2900	41.6300	41.075000	41.4600	+2.169%	304,433	+30.463%
2025-05-23	40.0900	40.8800	40.050000	40.5800	-0.904%	170,662	+33.292%
2025-05-22	40.5900	41.3400	40.500000	40.9500	+1.286%	331,777	+32.088%
2025-05-21	40.7200	41.4300	40.210000	40.4300	-1.702%	442,951	+33.787%
2025-05-20	41.2200	41.2700	40.700000	41.1300	-0.700%	208,801	+31.510%
2025-05-19	40.4700	41.4400	40.470000	41.4200	+0.072%	248,270	+30.589%
2025-05-16	41.0600	41.4800	41.030000	41.3900	+1.496%	277,953	+30.684%
2025-05-15	40.9400	41.0800	40.250000	40.7800	-1.235%	221,857	+32.639%
2025-05-14	40.9200	41.5400	40.920000	41.2900	+0.585%	222,775	+31.000%
2025-05-13	39.8700	41.3000	39.870000	41.0500	+4.773%	312,155	+31.766%
2025-05-12	39.2100	39.3550	38.530000	39.1800	+4.675%	695,458	+38.055%
2025-05-09	37.6000	38.0700	37.230000	37.4300	+0.564%	480,507	+44.510%
2025-05-08	36.7000	37.5600	36.680000	37.2200	+2.903%	200,046	+45.325%
2025-05-07	35.9600	36.4050	35.820000	36.1700	+1.231%	308,746	+49.544%
2025-05-06	35.6400	35.9300	35.420000	35.7300	-1.760%	269,423	+51.385%
2025-05-05	36.0000	36.5800	35.985000	36.3700	-0.656%	188,697	+48.721%
2025-05-02	36.2600	36.9000	36.140000	36.6100	+1.272%	213,557	+47.747%
2025-05-01	36.9600	36.9600	36.110000	36.1500	+0.194%	403,938	+49.627%
2025-04-30	35.4700	36.0800	34.920000	36.0800	-0.934%	279,310	+49.917%
2025-04-29	36.0700	36.5600	36.030000	36.4200	+0.858%	157,399	+48.517%
2025-04-28	36.2500	36.4050	35.510000	36.1100	+0.055%	155,812	+49.792%
2025-04-25	35.5700	36.2500	35.540000	36.0900	+1.576%	358,125	+49.875%
2025-04-24	34.2600	35.5800	34.260000	35.5300	+3.375%	185,697	+52.238%
2025-04-23	34.6850	35.3780	34.210000	34.3700	+3.213%	262,281	+57.376%
2025-04-22	32.4600	33.6400	32.450000	33.3000	+4.193%	247,281	+62.432%
2025-04-21	32.1200	32.5999	31.581000	31.9600	-1.843%	363,213	+69.243%
2025-04-17	32.5600	32.7700	32.065000	32.5600	+0.805%	242,183	+66.124%
2025-04-16	32.4400	32.7900	31.800000	32.3000	-2.121%	150,876	+67.461%
2025-04-15	32.6800	33.3100	32.680000	33.0000	+0.794%	114,836	+63.909%
2025-04-14	33.4100	33.5399	32.230000	32.7400	+0.769%	239,076	+65.211%
2025-04-11	31.7800	32.5200	31.250000	32.4900	+2.138%	168,124	+66.482%
2025-04-10	32.5200	32.5200	30.700000	31.8100	-4.560%	459,599	+70.041%
2025-04-09	28.9400	33.6800	28.940000	33.3300	+14.183%	406,730	+62.286%
2025-04-08	31.2100	31.4851	28.745000	29.1900	-2.244%	501,251	+85.303%
2025-04-07	27.9200	30.9900	27.700000	29.8600	+0.269%	353,541	+81.145%
2025-04-04	30.3700	30.6000	28.650000	29.7800	-6.323%	924,386	+81.632%
2025-04-03	32.0900	32.5100	31.461000	31.7900	-8.280%	781,645	+70.148%
2025-04-02	33.1600	35.0100	33.160000	34.6600	+2.212%	392,263	+56.059%
2025-04-01	33.3900	34.1610	33.120000	33.9100	+1.954%	477,080	+59.510%
2025-03-31	32.8700	33.5750	32.210000	33.2600	-1.888%	519,961	+62.628%
2025-03-28	34.7800	34.9500	33.740000	33.9000	-3.939%	401,966	+59.558%
2025-03-27	35.4500	35.8100	34.990000	35.2900	-1.342%	228,207	+53.273%
2025-03-26	36.8800	36.9980	35.540000	35.7700	-3.350%	364,595	+51.216%
2025-03-25	37.0400	37.3050	36.730900	37.0100	+0.162%	331,911	+46.150%
2025-03-24	36.3700	37.0100	36.330000	36.9500	+3.792%	696,047	+46.387%
2025-03-21	34.7300	35.6400	34.530000	35.6000	+1.108%	276,647	+51.938%
2025-03-20	34.8300	35.7700	34.829900	35.2100	-0.057%	425,949	+53.621%
2025-03-19	34.4600	35.6700	34.295000	35.2300	+3.557%	451,824	+53.534%
2025-03-18	34.6300	34.6300	33.660000	34.0200	-2.717%	340,315	+58.995%
2025-03-17	34.3000	35.2800	34.210000	34.9700	+2.013%	437,053	+54.675%
2025-03-14	33.7200	34.3400	33.720000	34.2800	+4.005%	224,625	+57.789%
2025-03-13	34.1300	34.1450	32.740000	32.9600	-4.214%	375,446	+64.108%
2025-03-12	34.6600	34.8400	33.740000	34.4100	+2.563%	305,875	+57.193%
2025-03-11	33.0600	34.0400	32.840000	33.5500	+1.451%	710,051	+61.222%
2025-03-10	34.6600	34.6600	32.675000	33.0700	-7.909%	1,016,945	+63.562%
2025-03-07	35.8400	36.4500	34.400000	35.9100	-0.581%	847,526	+50.627%
2025-03-06	36.8800	37.7500	35.930000	36.1200	-4.419%	478,140	+49.751%
2025-03-05	36.7900	37.8200	36.455000	37.7900	+3.563%	337,982	+43.133%
2025-03-04	36.1000	37.2900	34.960000	36.4900	-0.815%	783,824	+48.232%
2025-03-03	38.9700	39.2400	36.555000	36.7900	-3.362%	488,674	+47.024%
2025-02-28	37.0300	38.1000	36.740000	38.0700	+1.764%	401,502	+42.080%
2025-02-27	38.7600	38.8850	37.370000	37.4100	-2.806%	253,721	+44.587%
2025-02-26	38.2300	38.9400	38.152000	38.4900	+1.450%	413,371	+40.530%
2025-02-25	38.8500	38.8500	37.229200	37.9400	-3.436%	723,403	+42.567%
2025-02-24	40.0600	40.2200	38.640000	39.2900	-2.020%	502,674	+37.669%
2025-02-21	42.5900	42.5900	40.040000	40.1000	-5.223%	714,669	+34.888%
2025-02-20	42.9400	43.0358	41.550000	42.3100	-1.810%	726,086	+27.842%
2025-02-19	43.8900	43.8900	42.920000	43.0900	-2.090%	303,173	+25.528%
2025-02-18	44.7200	44.7200	43.640000	44.0100	-0.945%	270,996	+22.904%
2025-02-14	44.2500	44.5410	43.840000	44.4300	+1.184%	700,000	+21.742%
2025-02-13	42.8400	43.9400	42.820000	43.9100	+3.610%	586,090	+23.184%
2025-02-12	41.5100	42.5550	41.360000	42.3800	+0.761%	289,612	+27.631%
2025-02-11	42.4100	42.5800	41.760000	42.0600	-1.291%	230,222	+28.602%
2025-02-10	42.5500	42.8088	42.390000	42.6100	+1.380%	341,247	+26.942%
2025-02-07	42.1800	42.7200	41.950000	42.0300	-0.024%	305,195	+28.694%
2025-02-06	42.1200	42.2800	41.620000	42.0400	-0.568%	298,920	+28.663%
2025-02-05	42.0200	42.3200	41.751700	42.2800	+1.052%	349,032	+27.933%
2025-02-04	41.5100	42.1600	41.440000	41.8400	+1.726%	272,109	+29.278%
2025-02-03	40.0400	41.4300	39.950000	41.1300	-1.367%	531,980	+31.510%
2025-01-31	42.6100	42.7200	41.528000	41.7000	-1.465%	413,881	+29.712%
2025-01-30	41.7100	42.5500	41.710000	42.3200	+2.025%	694,923	+27.812%
2025-01-29	41.1400	41.7397	40.830000	41.4800	+0.558%	444,026	+30.400%
2025-01-28	40.1500	41.3600	39.900000	41.2500	+3.306%	341,102	+31.127%
2025-01-27	39.5000	40.4800	39.290000	39.9300	-2.586%	579,654	+35.462%
2025-01-24	41.0000	41.5100	40.949500	40.9900	+0.466%	338,098	+31.959%
2025-01-23	40.1500	40.9099	40.007000	40.8000	+0.890%	501,233	+32.574%
2025-01-22	40.7000	40.7100	40.320000	40.4400	-0.049%	393,528	+33.754%
2025-01-21	40.0000	40.6899	39.465000	40.4600	+2.353%	524,963	+33.688%
2025-01-17	39.5900	39.7900	39.280000	39.5300	+1.646%	228,810	+36.833%
2025-01-16	38.7200	39.2000	38.395000	38.8900	+0.830%	231,761	+39.085%
2025-01-15	38.4600	38.8600	38.210000	38.5700	+3.627%	328,442	+40.239%
2025-01-14	37.3400	37.7300	36.995000	37.2200	+1.417%	181,731	+45.325%
2025-01-13	36.2700	36.7100	36.020000	36.7000	-1.529%	368,580	+47.384%
2025-01-10	37.1900	37.4716	36.570000	37.2700	-1.740%	490,621	+45.130%
2025-01-08	37.9500	38.1400	37.320000	37.9300	-0.289%	299,300	+42.605%
2025-01-07	39.7200	39.7400	37.750000	38.0400	-3.769%	417,972	+42.192%
2025-01-06	39.2200	39.7700	39.040000	39.5300	+2.250%	398,520	+36.833%
2025-01-03	37.8300	38.7250	37.800000	38.6600	+3.231%	258,637	+39.912%
2025-01-02	37.4500	37.8050	36.870000	37.4500	+1.080%	405,178	+44.433%
2024-12-31	37.7000	37.7500	36.880000	37.0500	-1.174%	571,579	+45.992%
2024-12-30	37.3400	37.7700	37.000000	37.4900	-1.730%	676,391	+44.278%
2024-12-27	38.6300	38.8000	37.725000	38.1500	-1.978%	787,330	+41.782%
2024-12-26	38.7400	39.0000	38.490000	38.9200	-0.307%	438,937	+38.977%
2024-12-24	38.4100	39.0400	38.370000	39.0400	+2.279%	284,228	+38.550%
2024-12-23	38.4400	38.4564	37.760000	38.1700	-0.934%	817,670	+41.708%
2024-12-20	37.2500	38.7400	37.080000	38.5300	+2.066%	907,996	+40.384%
2024-12-19	38.7500	39.0400	37.660000	37.7500	-1.023%	1,167,526	+43.285%
2024-12-18	40.6900	40.8000	37.900000	38.1400	-6.451%	993,844	+41.820%
2024-12-17	40.6800	40.9399	40.200000	40.7700	-0.196%	276,781	+32.671%
2024-12-16	40.4500	41.0950	40.352400	40.8500	+1.415%	626,301	+32.411%
2024-12-13	40.5200	40.6100	39.850000	40.2800	-0.223%	437,552	+34.285%
2024-12-12	40.4100	40.8500	40.220100	40.3700	-0.615%	265,725	+33.986%
2024-12-11	40.2100	40.7400	40.030000	40.6200	+2.576%	742,923	+33.161%
2024-12-10	40.3100	40.8000	39.440000	39.6000	-1.761%	908,728	+36.591%
2024-12-09	41.5200	41.5700	40.190000	40.3100	-3.078%	1,183,820	+34.185%
2024-12-06	40.7900	41.7100	40.790000	41.5900	+2.767%	604,796	+30.055%
2024-12-05	41.0900	41.2600	40.440000	40.4700	-0.638%	481,899	+33.655%
2024-12-04	40.0000	40.7700	39.910000	40.7300	+2.698%	822,396	+32.801%
2024-12-03	39.1000	39.7699	39.040000	39.6600	+0.583%	255,738	+36.384%
2024-12-02	39.4700	39.6900	39.270000	39.4300	+0.407%	446,290	+37.180%
2024-11-29	39.2800	39.6200	39.251000	39.2700	+0.102%	249,490	+37.739%
2024-11-27	39.0200	39.3000	38.700000	39.2300	+1.239%	321,579	+37.879%
2024-11-26	38.8800	39.2900	38.635000	38.7500	-1.173%	325,488	+39.587%
2024-11-25	39.4000	39.4400	38.790000	39.2100	+0.979%	571,216	+37.950%
2024-11-22	38.3900	38.9900	38.235000	38.8300	+1.252%	364,262	+39.300%
2024-11-21	38.5200	38.8100	37.840000	38.3500	+0.577%	585,322	+41.043%
2024-11-20	38.5000	38.8200	37.690000	38.1300	-0.262%	400,212	+41.857%
2024-11-19	37.3100	38.2300	37.310000	38.2300	+1.325%	308,148	+41.486%
2024-11-18	37.0800	37.8700	36.760000	37.7300	+1.973%	652,231	+43.361%
2024-11-15	36.6300	37.0300	36.260000	37.0000	+0.244%	789,358	+46.189%
2024-11-14	37.5600	37.6119	36.850000	36.9100	-1.809%	588,416	+46.546%
2024-11-13	38.2300	38.7000	37.385000	37.5900	-0.975%	661,602	+43.895%
2024-11-12	37.3000	38.2400	37.300000	37.9600	+2.208%	969,617	+42.492%
2024-11-11	35.8000	37.3000	35.800000	37.1400	+6.388%	1,757,383	+45.638%
2024-11-08	34.2800	34.9200	34.060000	34.9100	+2.046%	579,084	+54.941%
2024-11-07	33.8600	34.3700	33.770000	34.2100	+0.766%	542,822	+58.112%
2024-11-06	33.0600	33.9600	32.760000	33.9500	+6.660%	680,345	+59.323%
2024-11-05	31.1400	31.9200	31.140000	31.8300	+2.910%	238,597	+69.934%
2024-11-04	30.8700	31.1701	30.780068	30.9300	-0.194%	174,449	+74.879%
2024-11-01	30.9000	31.3589	30.824300	30.9900	+0.389%	346,699	+74.540%
2024-10-31	31.7500	31.7800	30.840000	30.8700	-3.712%	272,016	+75.219%
2024-10-30	31.9600	32.3699	31.820000	32.0600	+0.344%	267,224	+68.715%
2024-10-29	31.8500	32.1400	31.580000	31.9500	+0.125%	303,718	+69.296%
2024-10-28	31.6600	31.9800	31.660000	31.9100	+1.884%	252,742	+69.508%
2024-10-25	31.5800	31.7960	31.220000	31.3200	-0.318%	386,480	+72.701%
2024-10-24	31.2700	31.5000	31.071000	31.4200	+1.749%	290,004	+72.151%
2024-10-23	31.4400	31.5100	30.630000	30.8800	-2.186%	291,690	+75.162%
2024-10-22	31.4000	31.6500	31.400000	31.5700	-0.347%	384,181	+71.334%
2024-10-21	31.7700	31.8200	31.370000	31.6800	-0.690%	394,561	+70.739%
2024-10-18	31.3900	31.9200	31.390000	31.9000	+2.375%	558,921	+69.561%
2024-10-17	31.5000	31.5000	30.990000	31.1600	-0.638%	228,714	+73.588%
2024-10-16	31.2400	31.3763	30.960000	31.3600	+0.706%	572,048	+72.481%
2024-10-15	31.2700	31.4700	30.680000	31.1400	-0.352%	186,853	+73.699%
2024-10-14	30.9000	31.2900	30.720000	31.2500	+2.024%	295,043	+73.088%
2024-10-11	30.1200	30.7199	30.120000	30.6300	+1.558%	213,412	+76.592%
2024-10-10	29.9300	30.3300	29.820000	30.1600	-0.099%	358,167	+79.344%
2024-10-09	29.9600	30.2500	29.940000	30.1900	+0.667%	330,991	+79.165%
2024-10-08	29.4600	30.0200	29.430000	29.9900	+1.765%	350,010	+80.360%
2024-10-07	29.7200	29.8050	29.300000	29.4700	-1.240%	340,105	+83.543%
2024-10-04	29.6300	29.8550	29.250000	29.8400	+2.508%	289,828	+81.267%
2024-10-03	28.8900	29.2000	28.870000	29.1100	-0.069%	252,948	+85.812%
2024-10-02	29.0700	29.2400	28.890000	29.1300	-0.240%	522,524	+85.685%
2024-10-01	29.8500	29.9000	28.980000	29.2000	-2.079%	589,792	+85.240%
2024-09-30	29.8600	30.0400	29.600000	29.8200	-0.765%	351,950	+81.388%
2024-09-27	30.0500	30.1500	29.900000	30.0500	+0.502%	184,005	+80.000%
2024-09-26	30.0200	30.1000	29.510000	29.9000	+0.979%	377,418	+80.903%
2024-09-25	29.8800	29.9700	29.610000	29.6100	-0.937%	304,158	+82.675%
2024-09-24	29.7600	29.9100	29.380000	29.8900	+0.775%	335,958	+80.964%
2024-09-23	29.6800	29.8250	29.599900	29.6600	+0.440%	338,548	+82.367%
2024-09-20	29.4600	29.6100	29.120000	29.5300	+0.068%	142,800	+83.170%
2024-09-19	29.6400	29.7750	29.370000	29.5100	+2.217%	318,190	+83.294%
2024-09-18	28.8300	29.4300	28.720000	28.8700	+0.104%	206,600	+87.357%
2024-09-17	28.8400	29.0550	28.680000	28.8400	+0.980%	155,592	+87.552%
2024-09-16	28.3400	28.6400	28.180000	28.5600	+0.457%	186,054	+89.391%
2024-09-13	28.2500	28.6100	28.250000	28.4300	+0.708%	316,292	+90.257%
2024-09-12	27.8300	28.2900	27.640000	28.2300	+1.766%	203,978	+91.605%
2024-09-11	27.0100	27.7600	26.690000	27.7400	+2.248%	133,212	+94.989%
2024-09-10	27.1000	27.1400	26.600000	27.1300	+0.519%	153,074	+99.373%
2024-09-09	26.7400	27.1500	26.687100	26.9900	+2.507%	174,153	+100.408%
2024-09-06	27.4600	27.5589	26.190000	26.3300	-3.518%	242,180	+105.431%
2024-09-05	27.1000	27.5000	27.000000	27.2900	+0.331%	110,788	+98.204%
2024-09-04	27.0600	27.5900	26.980000	27.2000	-0.476%	304,166	+98.860%
2024-09-03	27.9800	28.0750	27.200000	27.3300	-3.428%	204,106	+97.914%
2024-08-30	28.3100	28.4700	27.970000	28.3000	+0.461%	176,044	+91.131%
2024-08-29	28.1100	28.6500	28.110000	28.1700	+0.787%	243,198	+92.013%
2024-08-28	28.4600	28.5200	27.720000	27.9500	-2.477%	266,502	+93.524%
2024-08-27	28.3800	28.7000	28.220000	28.6600	+0.280%	139,577	+88.730%
2024-08-26	28.7600	28.9500	28.530000	28.5800	-0.764%	130,692	+89.258%
2024-08-23	28.2900	28.8300	28.260000	28.8000	+2.820%	390,696	+87.813%
2024-08-22	28.5600	28.6400	27.985000	28.0100	-1.719%	164,075	+93.110%
2024-08-21	28.0300	28.5000	27.960000	28.5000	+1.822%	173,422	+89.789%
2024-08-20	28.2700	28.3778	27.770300	27.9900	-1.060%	171,554	+93.248%
2024-08-19	27.8800	28.2900	27.810000	28.2900	+1.543%	229,105	+91.198%
2024-08-16	27.4900	27.9045	27.490000	27.8600	+1.309%	170,370	+94.149%
2024-08-15	27.2400	27.7203	27.230000	27.5000	+2.881%	181,899	+96.691%
2024-08-14	26.8900	26.9600	26.480000	26.7300	0.000%	99,378	+102.357%
2024-08-13	26.2000	26.7450	26.140000	26.7300	+3.045%	189,486	+102.357%
2024-08-12	26.1100	26.2163	25.840000	25.9400	-0.575%	114,279	+108.520%
2024-08-09	25.8800	26.1800	25.790000	26.0900	+0.772%	260,963	+107.321%
2024-08-08	25.1800	25.9650	24.980000	25.8900	+4.691%	382,509	+108.922%
2024-08-07	25.4500	25.7200	24.680000	24.7300	-0.040%	602,376	+118.722%
2024-08-06	24.5900	25.0850	24.250000	24.7400	+1.477%	843,147	+118.634%
2024-08-05	22.9800	24.7851	22.850000	24.3800	-3.788%	1,597,290	+121.862%
2024-08-02	25.6400	25.7000	24.875000	25.3400	-3.319%	1,369,301	+113.457%
2024-08-01	27.3400	27.5400	25.990000	26.2100	-3.711%	366,389	+106.372%
2024-07-31	27.4300	27.6800	27.190000	27.2200	+0.591%	263,048	+98.714%
2024-07-30	27.5300	27.7400	26.860300	27.0600	-1.133%	237,960	+99.889%
2024-07-29	27.7800	27.9700	27.340000	27.3700	-0.545%	192,101	+97.625%
2024-07-26	27.6700	27.8950	27.400000	27.5200	+1.400%	982,174	+96.548%
2024-07-25	27.1800	27.7300	26.630000	27.1400	-0.659%	954,720	+99.300%
2024-07-24	28.3600	28.4850	27.280000	27.3200	-4.676%	774,832	+97.987%
2024-07-23	28.7600	29.1150	28.630000	28.6600	-0.693%	422,708	+88.730%
2024-07-22	28.8800	29.0000	28.470000	28.8600	+0.593%	478,570	+87.422%
2024-07-19	28.2200	28.8000	28.121000	28.6900	+1.342%	1,601,224	+88.533%
2024-07-18	29.2700	29.3800	28.170000	28.3100	-2.547%	1,851,581	+91.063%
2024-07-17	29.1200	29.5200	28.710000	29.0500	-2.057%	721,820	+86.196%
2024-07-16	29.1900	29.6700	28.915000	29.6600	+2.135%	536,444	+82.367%
2024-07-15	28.6000	29.1550	28.480000	29.0400	+2.833%	1,029,375	+86.260%
2024-07-12	27.9800	28.3600	27.960000	28.2400	+1.583%	406,198	+91.537%
2024-07-11	28.1300	28.3301	27.660000	27.8000	-0.072%	704,130	+94.568%
2024-07-10	28.0000	28.0800	27.520000	27.8200	-0.358%	443,581	+94.428%
2024-07-09	28.0700	28.1000	27.790000	27.9200	-0.250%	237,577	+93.732%
2024-07-08	28.2600	28.3000	27.930000	27.9900	-0.674%	264,468	+93.248%
2024-07-05	27.7600	28.2200	27.620000	28.1800	+0.499%	315,376	+91.945%
2024-07-03	27.8400	28.1300	27.840000	28.0400	+0.430%	235,378	+92.903%
2024-07-02	27.7700	27.9800	27.700000	27.9200	0.000%	264,431	+93.732%
2024-07-01	27.9700	28.0700	27.600000	27.9200	+0.215%	365,058	+93.732%
2024-06-28	27.9300	28.0250	27.695000	27.8600	+0.036%	345,732	+94.149%
2024-06-27	27.5300	27.9100	27.500000	27.8500	+1.236%	363,365	+94.219%
2024-06-26	27.3700	27.6050	27.370000	27.5100	0.000%	215,631	+96.619%
2024-06-25	27.2500	27.5300	27.140000	27.5100	+1.289%	327,543	+96.619%
2024-06-24	27.4000	27.6300	27.030000	27.1600	-1.523%	323,836	+99.153%
2024-06-21	27.5400	27.6100	27.250000	27.5800	-0.433%	279,517	+96.120%
2024-06-20	27.6800	27.8600	27.380000	27.7000	+0.145%	470,507	+95.271%
2024-06-18	27.6400	27.9100	27.590000	27.6600	-0.324%	236,271	+95.553%
2024-06-17	27.4000	27.8600	27.210000	27.7500	+0.616%	339,905	+94.919%
2024-06-14	27.5000	27.6500	27.350000	27.5800	+0.036%	353,106	+96.120%
2024-06-13	28.1100	28.1400	27.456000	27.5700	-1.711%	387,505	+96.192%
2024-06-12	28.1100	28.3900	27.971000	28.0500	+1.704%	648,560	+92.834%
2024-06-11	27.4500	27.6200	27.200000	27.5800	-0.433%	331,641	+96.120%
2024-06-10	27.2400	27.8300	27.240000	27.7000	+1.132%	263,333	+95.271%
2024-06-07	27.6100	27.8900	27.320000	27.3900	-1.404%	294,977	+97.481%
2024-06-06	27.3800	27.8901	27.380000	27.7800	+1.498%	301,949	+94.708%
2024-06-05	27.1800	27.3900	26.880100	27.3700	+1.672%	442,932	+97.625%
2024-06-04	26.6900	27.0400	26.690000	26.9200	+0.448%	725,389	+100.929%
2024-06-03	26.9300	27.0700	26.470000	26.8000	+0.487%	319,223	+101.828%
2024-05-31	26.9400	27.0600	26.145000	26.6700	-0.448%	370,653	+102.812%
2024-05-30	26.9200	27.0100	26.670000	26.7900	-1.652%	325,979	+101.904%
2024-05-29	27.2300	27.3500	27.076000	27.2400	-1.376%	233,775	+98.568%
2024-05-28	27.4700	27.6200	27.170000	27.6200	-0.072%	270,560	+95.836%
2024-05-24	27.3000	27.7250	27.220000	27.6400	+1.394%	295,554	+95.695%
2024-05-23	28.1300	28.1300	27.087300	27.2600	-2.364%	565,357	+98.423%
2024-05-22	28.0800	28.2800	27.740000	27.9200	-0.605%	310,846	+93.732%
2024-05-21	28.4400	28.4400	28.060000	28.0900	-1.404%	196,809	+92.560%
2024-05-20	28.1500	28.5100	27.986000	28.4900	+1.388%	238,451	+89.856%
2024-05-17	27.9500	28.1700	27.780000	28.1000	+1.152%	237,138	+92.491%
2024-05-16	28.1300	28.2350	27.755000	27.7800	-1.699%	439,737	+94.708%
2024-05-15	28.0000	28.2750	27.820000	28.2600	+2.689%	335,135	+91.401%
2024-05-14	27.1800	27.7500	27.170000	27.5200	+1.400%	338,357	+96.548%
2024-05-13	27.2600	27.4800	27.090000	27.1400	+0.333%	344,977	+99.300%
2024-05-10	27.7200	27.8000	27.015000	27.0500	-1.779%	447,715	+99.963%
2024-05-09	27.5500	27.6482	27.280000	27.5400	-0.542%	248,352	+96.405%
2024-05-08	27.6800	27.8000	27.430000	27.6900	-1.774%	360,926	+95.341%
2024-05-07	28.3100	28.5193	28.120000	28.1900	-0.949%	309,624	+91.877%
2024-05-06	28.0000	28.4850	28.000000	28.4600	+2.522%	239,977	+90.056%
2024-05-03	28.3200	28.4500	27.670000	27.7600	+0.580%	381,844	+94.849%
2024-05-02	27.2700	27.6253	26.760000	27.6000	+2.717%	408,691	+95.978%
2024-05-01	26.5100	27.5800	26.490000	26.8700	+0.299%	398,104	+101.303%
2024-04-30	27.4000	27.5100	26.775000	26.7900	-2.935%	475,881	+101.904%
2024-04-29	27.8400	28.0500	27.390000	27.6000	-1.040%	523,570	+95.978%
2024-04-26	27.4000	27.8900	27.300000	27.8900	+1.974%	454,223	+93.940%
2024-04-25	26.7100	27.4500	26.590000	27.3500	-1.335%	338,095	+97.770%
2024-04-24	28.2300	28.3600	27.595000	27.7200	-1.667%	457,121	+95.130%
2024-04-23	27.3500	28.2750	27.280000	28.1900	+3.792%	731,892	+91.877%
2024-04-22	26.9600	27.3500	26.685000	27.1600	+1.799%	518,500	+99.153%
2024-04-19	27.1700	27.3700	26.520000	26.6800	-1.731%	601,247	+102.736%
2024-04-18	27.3200	27.7395	27.040100	27.1500	-0.257%	499,272	+99.227%
2024-04-17	27.6800	27.8200	27.015000	27.2200	-1.090%	444,201	+98.714%
2024-04-16	27.4800	27.7100	27.060000	27.5200	+0.218%	636,145	+96.548%
2024-04-15	28.6700	28.7201	27.420000	27.4600	-3.717%	582,159	+96.977%
2024-04-12	29.1400	29.2100	28.390000	28.5200	-3.453%	702,498	+89.656%
2024-04-11	29.2200	29.5800	28.840000	29.5400	+1.547%	395,525	+83.108%
2024-04-10	28.8100	29.3400	28.780000	29.0900	-1.390%	422,593	+85.940%
2024-04-09	29.6000	29.7600	29.170000	29.5000	-0.304%	367,774	+83.356%
2024-04-08	29.5500	29.7500	29.370000	29.5900	+1.162%	381,400	+82.798%
2024-04-05	28.9000	29.4431	28.850000	29.2500	+0.585%	440,532	+84.923%
2024-04-04	29.8600	30.0201	29.060000	29.0800	-1.457%	399,794	+86.004%
2024-04-03	29.3200	29.7200	29.250000	29.5100	+0.170%	287,234	+83.294%
2024-04-02	29.1000	29.4950	28.850000	29.4600	-1.406%	611,111	+83.605%
2024-04-01	30.3000	30.4000	29.795000	29.8800	-1.484%	564,431	+81.024%
2024-03-28	30.3300	30.5901	30.240000	30.3300	+0.298%	211,340	+78.338%
2024-03-27	30.9200	30.9900	30.015000	30.2400	-0.722%	690,434	+78.869%
2024-03-26	30.7600	30.8570	30.440000	30.4600	-0.164%	264,894	+77.577%
2024-03-25	30.0600	30.6097	30.060000	30.5100	+1.598%	270,447	+77.286%
2024-03-22	30.2200	30.4300	29.960000	30.0300	-1.509%	253,537	+80.120%
2024-03-21	30.4700	30.9200	30.340000	30.4900	+0.960%	316,121	+77.402%
2024-03-20	29.0300	30.2100	29.030000	30.2000	+3.959%	604,545	+79.106%
2024-03-19	28.7700	29.1400	28.400100	29.0500	-0.616%	468,758	+86.196%
2024-03-18	29.1900	29.3700	28.880000	29.2300	+0.206%	359,357	+85.050%
2024-03-15	29.1200	29.5500	29.010000	29.1700	-0.782%	539,840	+85.430%
2024-03-14	30.2200	30.2800	29.105000	29.4000	-2.261%	586,179	+83.980%
2024-03-13	29.7400	30.5400	29.740000	30.0800	+0.804%	394,723	+79.820%
2024-03-12	29.7900	29.9450	29.200000	29.8400	+0.709%	339,111	+81.267%
2024-03-11	29.8600	30.0900	29.610000	29.6300	-0.202%	366,769	+82.551%
2024-03-08	29.4800	30.4900	29.470000	29.6900	+1.296%	573,087	+82.183%
2024-03-07	29.1300	29.3700	28.920000	29.3100	+1.630%	389,988	+84.545%
2024-03-06	28.6900	29.0300	28.370000	28.8400	+2.707%	582,012	+87.552%
2024-03-05	28.8200	28.9300	27.900000	28.0800	-3.605%	746,571	+92.628%
2024-03-04	29.0700	29.4100	28.775000	29.1300	+0.901%	614,895	+85.685%
2024-03-01	28.7000	28.9100	28.420000	28.8700	+0.662%	453,644	+87.357%
2024-02-29	28.7200	28.9300	28.305000	28.6800	+1.093%	433,781	+88.598%
2024-02-28	28.3900	28.8100	28.230000	28.3700	-0.070%	462,634	+90.659%
2024-02-27	28.3100	28.5000	28.050000	28.3900	+1.393%	589,787	+90.525%
2024-02-26	27.3600	28.0950	27.360000	28.0000	+2.527%	595,795	+93.179%
2024-02-23	27.3000	27.6050	27.055000	27.3100	+0.961%	378,342	+98.059%
2024-02-22	27.0800	27.2000	26.860000	27.0500	+2.230%	503,946	+99.963%
2024-02-21	26.6900	26.8100	26.280000	26.4600	-3.712%	579,673	+104.422%
2024-02-20	27.8500	27.9300	27.070000	27.4800	-2.449%	517,772	+96.834%
2024-02-16	28.4400	28.8000	28.100000	28.1700	-0.424%	424,726	+92.013%
2024-02-15	28.2500	28.4300	28.030000	28.2900	+0.569%	464,367	+91.198%
2024-02-14	27.5000	28.1450	27.455000	28.1300	+5.002%	397,853	+92.286%
2024-02-13	26.7100	27.2600	26.430000	26.7900	-4.424%	573,014	+101.904%
2024-02-12	27.7800	28.3300	27.760000	28.0300	+0.936%	466,246	+92.972%
2024-02-09	27.7500	27.9000	27.495000	27.7700	+1.722%	518,538	+94.779%
2024-02-08	26.8000	27.4700	26.800000	27.3000	+2.902%	668,456	+98.132%
2024-02-07	26.1700	26.6000	25.960000	26.5300	+1.843%	604,154	+103.882%
2024-02-06	25.8000	26.1200	25.680000	26.0500	+1.362%	712,122	+107.639%
2024-02-05	26.2100	26.2500	25.420000	25.7000	-2.615%	597,382	+110.467%
2024-02-02	25.8200	26.4300	25.650000	26.3900	+2.247%	870,841	+104.964%

.dark-mode .tyJHT5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tyJHT5{ color: #333333; background-color: white; border: 2px solid #333333; }ARKFARK Fintech Innovation ETFstock BATS ETF

ARKF
ARK Fintech Innovation ETF
stock BATS ETF