Dark

ARKF
ARK Fintech Innovation ETF
stock BATS ETF

Market Open

Jul 24, 2025 12:41:23 PM EDT

53.75USD-0.334%(-0.18)227,099

53.67Bid 53.76Ask 0.09Spread

Pre-market

Jul 24, 2025 8:35:30 AM EDT

54.10USD+0.315%(+0.17)530

After-hours

Jul 22, 2025 4:25:30 PM EDT

53.60USD-0.214%(-0.12)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-24	54.000	54.0000	53.530000	53.75	-0.334%	227,099	0.000%
2025-07-23	53.850	53.9300	53.140000	53.93	+0.372%	573,676	-0.334%
2025-07-22	54.320	54.5150	52.940000	53.73	-1.449%	896,957	+0.037%
2025-07-21	55.230	55.5000	54.470000	54.52	-0.384%	754,183	-1.412%
2025-07-18	54.940	55.8163	54.240000	54.73	+0.570%	835,010	-1.791%
2025-07-17	53.500	54.6700	53.220000	54.42	+1.910%	1,086,703	-1.231%
2025-07-16	52.000	53.5599	52.000000	53.40	+3.308%	1,016,715	+0.655%
2025-07-15	52.230	52.3200	51.390000	51.69	-0.939%	668,543	+3.985%
2025-07-14	51.360	52.2300	51.290000	52.18	+2.314%	910,732	+3.009%
2025-07-11	51.480	51.8000	50.720000	51.00	-1.105%	685,950	+5.392%
2025-07-10	51.300	51.5700	50.490000	51.57	+0.664%	485,893	+4.227%
2025-07-09	50.610	51.2350	50.330000	51.23	+1.950%	522,731	+4.919%
2025-07-08	50.910	51.2700	50.060000	50.25	-0.751%	322,659	+6.965%
2025-07-07	49.940	50.6800	49.614200	50.63	+0.937%	751,385	+6.162%
2025-07-03	49.970	50.2500	49.790000	50.16	+0.844%	220,761	+7.157%
2025-07-02	49.100	50.1100	49.050000	49.74	+0.872%	286,555	+8.062%
2025-07-01	50.100	50.3700	48.885004	49.31	-1.851%	586,953	+9.004%
2025-06-30	49.880	50.3000	49.650000	50.24	+2.280%	448,451	+6.986%
2025-06-27	50.260	50.2600	48.750000	49.12	-1.721%	507,268	+9.426%
2025-06-26	49.390	50.1100	49.060000	49.98	+1.813%	423,153	+7.543%
2025-06-25	50.000	50.2000	48.910000	49.09	-0.788%	539,736	+9.493%
2025-06-24	48.820	49.8100	48.490000	49.48	+2.570%	576,863	+8.630%
2025-06-23	47.420	48.7204	46.780000	48.24	+1.281%	786,796	+11.422%
2025-06-20	47.770	47.9500	47.035000	47.63	+1.470%	682,992	+12.849%
2025-06-18	45.320	47.0700	45.070000	46.94	+3.758%	698,076	+14.508%
2025-06-17	45.800	45.9900	44.860000	45.24	-1.524%	215,999	+18.811%
2025-06-16	45.070	46.1100	45.065000	45.94	+4.243%	397,329	+17.000%
2025-06-13	43.380	44.3400	43.280600	44.07	-0.272%	437,009	+21.965%
2025-06-12	44.810	44.8900	44.110100	44.19	-1.931%	289,232	+21.634%
2025-06-11	44.790	45.4900	44.630000	45.06	+1.258%	307,081	+19.285%
2025-06-10	44.790	44.9300	43.850000	44.50	-0.381%	365,261	+20.787%
2025-06-09	44.660	45.0550	44.377600	44.67	+0.495%	361,578	+20.327%
2025-06-06	42.480	44.9400	42.480000	44.45	+6.340%	826,529	+20.922%
2025-06-05	42.140	42.8900	41.454300	41.80	-0.405%	421,629	+28.589%
2025-06-04	41.930	42.1100	41.620000	41.97	+0.048%	142,635	+28.068%
2025-06-03	41.630	42.1408	41.340000	41.95	+1.206%	219,658	+28.129%
2025-06-02	40.820	41.4900	40.490000	41.45	+0.803%	300,339	+29.674%
2025-05-30	40.780	41.1697	40.250000	41.12	+0.464%	239,336	+30.715%
2025-05-29	41.780	41.8200	40.780000	40.93	-0.389%	217,613	+31.322%
2025-05-28	41.430	41.4300	41.040000	41.09	-0.892%	337,098	+30.810%
2025-05-27	41.290	41.6300	41.075000	41.46	+2.169%	304,433	+29.643%
2025-05-23	40.090	40.8800	40.050000	40.58	-0.904%	170,662	+32.454%
2025-05-22	40.590	41.3400	40.500000	40.95	+1.286%	331,777	+31.258%
2025-05-21	40.720	41.4300	40.210000	40.43	-1.702%	442,951	+32.946%
2025-05-20	41.220	41.2700	40.700000	41.13	-0.700%	208,801	+30.683%
2025-05-19	40.470	41.4400	40.470000	41.42	+0.072%	248,270	+29.768%
2025-05-16	41.060	41.4800	41.030000	41.39	+1.496%	277,953	+29.862%
2025-05-15	40.940	41.0800	40.250000	40.78	-1.235%	221,857	+31.805%
2025-05-14	40.920	41.5400	40.920000	41.29	+0.585%	222,775	+30.177%
2025-05-13	39.870	41.3000	39.870000	41.05	+4.773%	312,155	+30.938%
2025-05-12	39.210	39.3550	38.530000	39.18	+4.675%	695,458	+37.187%
2025-05-09	37.600	38.0700	37.230000	37.43	+0.564%	480,507	+43.601%
2025-05-08	36.700	37.5600	36.680000	37.22	+2.903%	200,046	+44.412%
2025-05-07	35.960	36.4050	35.820000	36.17	+1.231%	308,746	+48.604%
2025-05-06	35.640	35.9300	35.420000	35.73	-1.760%	269,423	+50.434%
2025-05-05	36.000	36.5800	35.985000	36.37	-0.656%	188,697	+47.787%
2025-05-02	36.260	36.9000	36.140000	36.61	+1.272%	213,557	+46.818%
2025-05-01	36.960	36.9600	36.110000	36.15	+0.194%	403,938	+48.686%
2025-04-30	35.470	36.0800	34.920000	36.08	-0.934%	279,310	+48.975%
2025-04-29	36.070	36.5600	36.030000	36.42	+0.858%	157,399	+47.584%
2025-04-28	36.250	36.4050	35.510000	36.11	+0.055%	155,812	+48.851%
2025-04-25	35.570	36.2500	35.540000	36.09	+1.576%	358,125	+48.933%
2025-04-24	34.260	35.5800	34.260000	35.53	+3.375%	185,697	+51.281%
2025-04-23	34.685	35.3780	34.210000	34.37	+3.213%	262,281	+56.386%
2025-04-22	32.460	33.6400	32.450000	33.30	+4.193%	247,281	+61.411%
2025-04-21	32.120	32.5999	31.581000	31.96	-1.843%	363,213	+68.179%
2025-04-17	32.560	32.7700	32.065000	32.56	+0.805%	242,183	+65.080%
2025-04-16	32.440	32.7900	31.800000	32.30	-2.121%	150,876	+66.409%
2025-04-15	32.680	33.3100	32.680000	33.00	+0.794%	114,836	+62.879%
2025-04-14	33.410	33.5399	32.230000	32.74	+0.769%	239,076	+64.172%
2025-04-11	31.780	32.5200	31.250000	32.49	+2.138%	168,124	+65.436%
2025-04-10	32.520	32.5200	30.700000	31.81	-4.560%	459,599	+68.972%
2025-04-09	28.940	33.6800	28.940000	33.33	+14.183%	406,730	+61.266%
2025-04-08	31.210	31.4851	28.745000	29.19	-2.244%	501,251	+84.138%
2025-04-07	27.920	30.9900	27.700000	29.86	+0.269%	353,541	+80.007%
2025-04-04	30.370	30.6000	28.650000	29.78	-6.323%	924,386	+80.490%
2025-04-03	32.090	32.5100	31.461000	31.79	-8.280%	781,645	+69.078%
2025-04-02	33.160	35.0100	33.160000	34.66	+2.212%	392,263	+55.078%
2025-04-01	33.390	34.1610	33.120000	33.91	+1.954%	477,080	+58.508%
2025-03-31	32.870	33.5750	32.210000	33.26	-1.888%	519,961	+61.606%
2025-03-28	34.780	34.9500	33.740000	33.90	-3.939%	401,966	+58.555%
2025-03-27	35.450	35.8100	34.990000	35.29	-1.342%	228,207	+52.309%
2025-03-26	36.880	36.9980	35.540000	35.77	-3.350%	364,595	+50.266%
2025-03-25	37.040	37.3050	36.730900	37.01	+0.162%	331,911	+45.231%
2025-03-24	36.370	37.0100	36.330000	36.95	+3.792%	696,047	+45.467%
2025-03-21	34.730	35.6400	34.530000	35.60	+1.108%	276,647	+50.983%
2025-03-20	34.830	35.7700	34.829900	35.21	-0.057%	425,949	+52.655%
2025-03-19	34.460	35.6700	34.295000	35.23	+3.557%	451,824	+52.569%
2025-03-18	34.630	34.6300	33.660000	34.02	-2.717%	340,315	+57.995%
2025-03-17	34.300	35.2800	34.210000	34.97	+2.013%	437,053	+53.703%
2025-03-14	33.720	34.3400	33.720000	34.28	+4.005%	224,625	+56.797%
2025-03-13	34.130	34.1450	32.740000	32.96	-4.214%	375,446	+63.076%
2025-03-12	34.660	34.8400	33.740000	34.41	+2.563%	305,875	+56.205%
2025-03-11	33.060	34.0400	32.840000	33.55	+1.451%	710,051	+60.209%
2025-03-10	34.660	34.6600	32.675000	33.07	-7.909%	1,016,945	+62.534%
2025-03-07	35.840	36.4500	34.400000	35.91	-0.581%	847,526	+49.680%
2025-03-06	36.880	37.7500	35.930000	36.12	-4.419%	478,140	+48.810%
2025-03-05	36.790	37.8200	36.455000	37.79	+3.563%	337,982	+42.233%
2025-03-04	36.100	37.2900	34.960000	36.49	-0.815%	783,824	+47.301%
2025-03-03	38.970	39.2400	36.555000	36.79	-3.362%	488,674	+46.099%
2025-02-28	37.030	38.1000	36.740000	38.07	+1.764%	401,502	+41.187%
2025-02-27	38.760	38.8850	37.370000	37.41	-2.806%	253,721	+43.678%
2025-02-26	38.230	38.9400	38.152000	38.49	+1.450%	413,371	+39.647%
2025-02-25	38.850	38.8500	37.229200	37.94	-3.436%	723,403	+41.671%
2025-02-24	40.060	40.2200	38.640000	39.29	-2.020%	502,674	+36.803%
2025-02-21	42.590	42.5900	40.040000	40.10	-5.223%	714,669	+34.040%
2025-02-20	42.940	43.0358	41.550000	42.31	-1.810%	726,086	+27.039%
2025-02-19	43.890	43.8900	42.920000	43.09	-2.090%	303,173	+24.739%
2025-02-18	44.720	44.7200	43.640000	44.01	-0.945%	270,996	+22.131%
2025-02-14	44.250	44.5410	43.840000	44.43	+1.184%	700,000	+20.977%
2025-02-13	42.840	43.9400	42.820000	43.91	+3.610%	586,090	+22.409%
2025-02-12	41.510	42.5550	41.360000	42.38	+0.761%	289,612	+26.829%
2025-02-11	42.410	42.5800	41.760000	42.06	-1.291%	230,222	+27.794%
2025-02-10	42.550	42.8088	42.390000	42.61	+1.380%	341,247	+26.144%
2025-02-07	42.180	42.7200	41.950000	42.03	-0.024%	305,195	+27.885%
2025-02-06	42.120	42.2800	41.620000	42.04	-0.568%	298,920	+27.854%
2025-02-05	42.020	42.3200	41.751700	42.28	+1.052%	349,032	+27.129%
2025-02-04	41.510	42.1600	41.440000	41.84	+1.726%	272,109	+28.466%
2025-02-03	40.040	41.4300	39.950000	41.13	-1.367%	531,980	+30.683%
2025-01-31	42.610	42.7200	41.528000	41.70	-1.465%	413,881	+28.897%
2025-01-30	41.710	42.5500	41.710000	42.32	+2.025%	694,923	+27.009%
2025-01-29	41.140	41.7397	40.830000	41.48	+0.558%	444,026	+29.581%
2025-01-28	40.150	41.3600	39.900000	41.25	+3.306%	341,102	+30.303%
2025-01-27	39.500	40.4800	39.290000	39.93	-2.586%	579,654	+34.611%
2025-01-24	41.000	41.5100	40.949500	40.99	+0.466%	338,098	+31.130%
2025-01-23	40.150	40.9099	40.007000	40.80	+0.890%	501,233	+31.740%
2025-01-22	40.700	40.7100	40.320000	40.44	-0.049%	393,528	+32.913%
2025-01-21	40.000	40.6899	39.465000	40.46	+2.353%	524,963	+32.847%
2025-01-17	39.590	39.7900	39.280000	39.53	+1.646%	228,810	+35.973%
2025-01-16	38.720	39.2000	38.395000	38.89	+0.830%	231,761	+38.210%
2025-01-15	38.460	38.8600	38.210000	38.57	+3.627%	328,442	+39.357%
2025-01-14	37.340	37.7300	36.995000	37.22	+1.417%	181,731	+44.412%
2025-01-13	36.270	36.7100	36.020000	36.70	-1.529%	368,580	+46.458%
2025-01-10	37.190	37.4716	36.570000	37.27	-1.740%	490,621	+44.218%
2025-01-08	37.950	38.1400	37.320000	37.93	-0.289%	299,300	+41.708%
2025-01-07	39.720	39.7400	37.750000	38.04	-3.769%	417,972	+41.299%
2025-01-06	39.220	39.7700	39.040000	39.53	+2.250%	398,520	+35.973%
2025-01-03	37.830	38.7250	37.800000	38.66	+3.231%	258,637	+39.033%
2025-01-02	37.450	37.8050	36.870000	37.45	+1.080%	405,178	+43.525%
2024-12-31	37.700	37.7500	36.880000	37.05	-1.174%	571,579	+45.074%
2024-12-30	37.340	37.7700	37.000000	37.49	-1.730%	676,391	+43.372%
2024-12-27	38.630	38.8000	37.725000	38.15	-1.978%	787,330	+40.891%
2024-12-26	38.740	39.0000	38.490000	38.92	-0.307%	438,937	+38.104%
2024-12-24	38.410	39.0400	38.370000	39.04	+2.279%	284,228	+37.679%
2024-12-23	38.440	38.4564	37.760000	38.17	-0.934%	817,670	+40.817%
2024-12-20	37.250	38.7400	37.080000	38.53	+2.066%	907,996	+39.502%
2024-12-19	38.750	39.0400	37.660000	37.75	-1.023%	1,167,526	+42.384%
2024-12-18	40.690	40.8000	37.900000	38.14	-6.451%	993,844	+40.928%
2024-12-17	40.680	40.9399	40.200000	40.77	-0.196%	276,781	+31.837%
2024-12-16	40.450	41.0950	40.352400	40.85	+1.415%	626,301	+31.579%
2024-12-13	40.520	40.6100	39.850000	40.28	-0.223%	437,552	+33.441%
2024-12-12	40.410	40.8500	40.220100	40.37	-0.615%	265,725	+33.143%
2024-12-11	40.210	40.7400	40.030000	40.62	+2.576%	742,923	+32.324%
2024-12-10	40.310	40.8000	39.440000	39.60	-1.761%	908,728	+35.732%
2024-12-09	41.520	41.5700	40.190000	40.31	-3.078%	1,183,820	+33.342%
2024-12-06	40.790	41.7100	40.790000	41.59	+2.767%	604,796	+29.238%
2024-12-05	41.090	41.2600	40.440000	40.47	-0.638%	481,899	+32.814%
2024-12-04	40.000	40.7700	39.910000	40.73	+2.698%	822,396	+31.967%
2024-12-03	39.100	39.7699	39.040000	39.66	+0.583%	255,738	+35.527%
2024-12-02	39.470	39.6900	39.270000	39.43	+0.407%	446,290	+36.318%
2024-11-29	39.280	39.6200	39.251000	39.27	+0.102%	249,490	+36.873%
2024-11-27	39.020	39.3000	38.700000	39.23	+1.239%	321,579	+37.012%
2024-11-26	38.880	39.2900	38.635000	38.75	-1.173%	325,488	+38.710%
2024-11-25	39.400	39.4400	38.790000	39.21	+0.979%	571,216	+37.082%
2024-11-22	38.390	38.9900	38.235000	38.83	+1.252%	364,262	+38.424%
2024-11-21	38.520	38.8100	37.840000	38.35	+0.577%	585,322	+40.156%
2024-11-20	38.500	38.8200	37.690000	38.13	-0.262%	400,212	+40.965%
2024-11-19	37.310	38.2300	37.310000	38.23	+1.325%	308,148	+40.596%
2024-11-18	37.080	37.8700	36.760000	37.73	+1.973%	652,231	+42.460%
2024-11-15	36.630	37.0300	36.260000	37.00	+0.244%	789,358	+45.270%
2024-11-14	37.560	37.6119	36.850000	36.91	-1.809%	588,416	+45.624%
2024-11-13	38.230	38.7000	37.385000	37.59	-0.975%	661,602	+42.990%
2024-11-12	37.300	38.2400	37.300000	37.96	+2.208%	969,617	+41.596%
2024-11-11	35.800	37.3000	35.800000	37.14	+6.388%	1,757,383	+44.723%
2024-11-08	34.280	34.9200	34.060000	34.91	+2.046%	579,084	+53.967%
2024-11-07	33.860	34.3700	33.770000	34.21	+0.766%	542,822	+57.118%
2024-11-06	33.060	33.9600	32.760000	33.95	+6.660%	680,345	+58.321%
2024-11-05	31.140	31.9200	31.140000	31.83	+2.910%	238,597	+68.866%
2024-11-04	30.870	31.1701	30.780068	30.93	-0.194%	174,449	+73.780%
2024-11-01	30.900	31.3589	30.824300	30.99	+0.389%	346,699	+73.443%
2024-10-31	31.750	31.7800	30.840000	30.87	-3.712%	272,016	+74.117%
2024-10-30	31.960	32.3699	31.820000	32.06	+0.344%	267,224	+67.654%
2024-10-29	31.850	32.1400	31.580000	31.95	+0.125%	303,718	+68.232%
2024-10-28	31.660	31.9800	31.660000	31.91	+1.884%	252,742	+68.442%
2024-10-25	31.580	31.7960	31.220000	31.32	-0.318%	386,480	+71.616%
2024-10-24	31.270	31.5000	31.071000	31.42	+1.749%	290,004	+71.069%
2024-10-23	31.440	31.5100	30.630000	30.88	-2.186%	291,690	+74.061%
2024-10-22	31.400	31.6500	31.400000	31.57	-0.347%	384,181	+70.257%
2024-10-21	31.770	31.8200	31.370000	31.68	-0.690%	394,561	+69.665%
2024-10-18	31.390	31.9200	31.390000	31.90	+2.375%	558,921	+68.495%
2024-10-17	31.500	31.5000	30.990000	31.16	-0.638%	228,714	+72.497%
2024-10-16	31.240	31.3763	30.960000	31.36	+0.706%	572,048	+71.397%
2024-10-15	31.270	31.4700	30.680000	31.14	-0.352%	186,853	+72.608%
2024-10-14	30.900	31.2900	30.720000	31.25	+2.024%	295,043	+72.000%
2024-10-11	30.120	30.7199	30.120000	30.63	+1.558%	213,412	+75.482%
2024-10-10	29.930	30.3300	29.820000	30.16	-0.099%	358,167	+78.216%
2024-10-09	29.960	30.2500	29.940000	30.19	+0.667%	330,991	+78.039%
2024-10-08	29.460	30.0200	29.430000	29.99	+1.765%	350,010	+79.226%
2024-10-07	29.720	29.8050	29.300000	29.47	-1.240%	340,105	+82.389%
2024-10-04	29.630	29.8550	29.250000	29.84	+2.508%	289,828	+80.127%
2024-10-03	28.890	29.2000	28.870000	29.11	-0.069%	252,948	+84.644%
2024-10-02	29.070	29.2400	28.890000	29.13	-0.240%	522,524	+84.518%
2024-10-01	29.850	29.9000	28.980000	29.20	-2.079%	589,792	+84.075%
2024-09-30	29.860	30.0400	29.600000	29.82	-0.765%	351,950	+80.248%
2024-09-27	30.050	30.1500	29.900000	30.05	+0.502%	184,005	+78.869%
2024-09-26	30.020	30.1000	29.510000	29.90	+0.979%	377,418	+79.766%
2024-09-25	29.880	29.9700	29.610000	29.61	-0.937%	304,158	+81.527%
2024-09-24	29.760	29.9100	29.380000	29.89	+0.775%	335,958	+79.826%
2024-09-23	29.680	29.8250	29.599900	29.66	+0.440%	338,548	+81.220%
2024-09-20	29.460	29.6100	29.120000	29.53	+0.068%	142,800	+82.018%
2024-09-19	29.640	29.7750	29.370000	29.51	+2.217%	318,190	+82.142%
2024-09-18	28.830	29.4300	28.720000	28.87	+0.104%	206,600	+86.179%
2024-09-17	28.840	29.0550	28.680000	28.84	+0.980%	155,592	+86.373%
2024-09-16	28.340	28.6400	28.180000	28.56	+0.457%	186,054	+88.200%
2024-09-13	28.250	28.6100	28.250000	28.43	+0.708%	316,292	+89.061%
2024-09-12	27.830	28.2900	27.640000	28.23	+1.766%	203,978	+90.400%
2024-09-11	27.010	27.7600	26.690000	27.74	+2.248%	133,212	+93.764%
2024-09-10	27.100	27.1400	26.600000	27.13	+0.519%	153,074	+98.120%
2024-09-09	26.740	27.1500	26.687100	26.99	+2.507%	174,153	+99.148%
2024-09-06	27.460	27.5589	26.190000	26.33	-3.518%	242,180	+104.140%
2024-09-05	27.100	27.5000	27.000000	27.29	+0.331%	110,788	+96.959%
2024-09-04	27.060	27.5900	26.980000	27.20	-0.476%	304,166	+97.610%
2024-09-03	27.980	28.0750	27.200000	27.33	-3.428%	204,106	+96.670%
2024-08-30	28.310	28.4700	27.970000	28.30	+0.461%	176,044	+89.929%
2024-08-29	28.110	28.6500	28.110000	28.17	+0.787%	243,198	+90.806%
2024-08-28	28.460	28.5200	27.720000	27.95	-2.477%	266,502	+92.308%
2024-08-27	28.380	28.7000	28.220000	28.66	+0.280%	139,577	+87.544%
2024-08-26	28.760	28.9500	28.530000	28.58	-0.764%	130,692	+88.069%
2024-08-23	28.290	28.8300	28.260000	28.80	+2.820%	390,696	+86.632%
2024-08-22	28.560	28.6400	27.985000	28.01	-1.719%	164,075	+91.896%
2024-08-21	28.030	28.5000	27.960000	28.50	+1.822%	173,422	+88.596%
2024-08-20	28.270	28.3778	27.770300	27.99	-1.060%	171,554	+92.033%
2024-08-19	27.880	28.2900	27.810000	28.29	+1.543%	229,105	+89.996%
2024-08-16	27.490	27.9045	27.490000	27.86	+1.309%	170,370	+92.929%
2024-08-15	27.240	27.7203	27.230000	27.50	+2.881%	181,899	+95.455%
2024-08-14	26.890	26.9600	26.480000	26.73	0.000%	99,378	+101.085%
2024-08-13	26.200	26.7450	26.140000	26.73	+3.045%	189,486	+101.085%
2024-08-12	26.110	26.2163	25.840000	25.94	-0.575%	114,279	+107.209%
2024-08-09	25.880	26.1800	25.790000	26.09	+0.772%	260,963	+106.018%
2024-08-08	25.180	25.9650	24.980000	25.89	+4.691%	382,509	+107.609%
2024-08-07	25.450	25.7200	24.680000	24.73	-0.040%	602,376	+117.347%
2024-08-06	24.590	25.0850	24.250000	24.74	+1.477%	843,147	+117.259%
2024-08-05	22.980	24.7851	22.850000	24.38	-3.788%	1,597,290	+120.468%
2024-08-02	25.640	25.7000	24.875000	25.34	-3.319%	1,369,301	+112.115%
2024-08-01	27.340	27.5400	25.990000	26.21	-3.711%	366,389	+105.074%
2024-07-31	27.430	27.6800	27.190000	27.22	+0.591%	263,048	+97.465%
2024-07-30	27.530	27.7400	26.860300	27.06	-1.133%	237,960	+98.633%
2024-07-29	27.780	27.9700	27.340000	27.37	-0.545%	192,101	+96.383%
2024-07-26	27.670	27.8950	27.400000	27.52	+1.400%	982,174	+95.313%
2024-07-25	27.180	27.7300	26.630000	27.14	-0.659%	954,720	+98.047%
2024-07-24	28.360	28.4850	27.280000	27.32	-4.676%	774,832	+96.742%
2024-07-23	28.760	29.1150	28.630000	28.66	-0.693%	422,708	+87.544%
2024-07-22	28.880	29.0000	28.470000	28.86	+0.593%	478,570	+86.244%
2024-07-19	28.220	28.8000	28.121000	28.69	+1.342%	1,601,224	+87.348%
2024-07-18	29.270	29.3800	28.170000	28.31	-2.547%	1,851,581	+89.862%
2024-07-17	29.120	29.5200	28.710000	29.05	-2.057%	721,820	+85.026%
2024-07-16	29.190	29.6700	28.915000	29.66	+2.135%	536,444	+81.220%
2024-07-15	28.600	29.1550	28.480000	29.04	+2.833%	1,029,375	+85.090%
2024-07-12	27.980	28.3600	27.960000	28.24	+1.583%	406,198	+90.333%
2024-07-11	28.130	28.3301	27.660000	27.80	-0.072%	704,130	+93.345%
2024-07-10	28.000	28.0800	27.520000	27.82	-0.358%	443,581	+93.206%
2024-07-09	28.070	28.1000	27.790000	27.92	-0.250%	237,577	+92.514%
2024-07-08	28.260	28.3000	27.930000	27.99	-0.674%	264,468	+92.033%
2024-07-05	27.760	28.2200	27.620000	28.18	+0.499%	315,376	+90.738%
2024-07-03	27.840	28.1300	27.840000	28.04	+0.430%	235,378	+91.690%
2024-07-02	27.770	27.9800	27.700000	27.92	0.000%	264,431	+92.514%
2024-07-01	27.970	28.0700	27.600000	27.92	+0.215%	365,058	+92.514%
2024-06-28	27.930	28.0250	27.695000	27.86	+0.036%	345,732	+92.929%
2024-06-27	27.530	27.9100	27.500000	27.85	+1.236%	363,365	+92.998%
2024-06-26	27.370	27.6050	27.370000	27.51	0.000%	215,631	+95.383%
2024-06-25	27.250	27.5300	27.140000	27.51	+1.289%	327,543	+95.383%
2024-06-24	27.400	27.6300	27.030000	27.16	-1.523%	323,836	+97.901%
2024-06-21	27.540	27.6100	27.250000	27.58	-0.433%	279,517	+94.888%
2024-06-20	27.680	27.8600	27.380000	27.70	+0.145%	470,507	+94.043%
2024-06-18	27.640	27.9100	27.590000	27.66	-0.324%	236,271	+94.324%
2024-06-17	27.400	27.8600	27.210000	27.75	+0.616%	339,905	+93.694%
2024-06-14	27.500	27.6500	27.350000	27.58	+0.036%	353,106	+94.888%
2024-06-13	28.110	28.1400	27.456000	27.57	-1.711%	387,505	+94.958%
2024-06-12	28.110	28.3900	27.971000	28.05	+1.704%	648,560	+91.622%
2024-06-11	27.450	27.6200	27.200000	27.58	-0.433%	331,641	+94.888%
2024-06-10	27.240	27.8300	27.240000	27.70	+1.132%	263,333	+94.043%
2024-06-07	27.610	27.8900	27.320000	27.39	-1.404%	294,977	+96.240%
2024-06-06	27.380	27.8901	27.380000	27.78	+1.498%	301,949	+93.485%
2024-06-05	27.180	27.3900	26.880100	27.37	+1.672%	442,932	+96.383%
2024-06-04	26.690	27.0400	26.690000	26.92	+0.448%	725,389	+99.666%
2024-06-03	26.930	27.0700	26.470000	26.80	+0.487%	319,223	+100.560%
2024-05-31	26.940	27.0600	26.145000	26.67	-0.448%	370,653	+101.537%
2024-05-30	26.920	27.0100	26.670000	26.79	-1.652%	325,979	+100.635%
2024-05-29	27.230	27.3500	27.076000	27.24	-1.376%	233,775	+97.320%
2024-05-28	27.470	27.6200	27.170000	27.62	-0.072%	270,560	+94.605%
2024-05-24	27.300	27.7250	27.220000	27.64	+1.394%	295,554	+94.465%
2024-05-23	28.130	28.1300	27.087300	27.26	-2.364%	565,357	+97.175%
2024-05-22	28.080	28.2800	27.740000	27.92	-0.605%	310,846	+92.514%
2024-05-21	28.440	28.4400	28.060000	28.09	-1.404%	196,809	+91.349%
2024-05-20	28.150	28.5100	27.986000	28.49	+1.388%	238,451	+88.663%
2024-05-17	27.950	28.1700	27.780000	28.10	+1.152%	237,138	+91.281%
2024-05-16	28.130	28.2350	27.755000	27.78	-1.699%	439,737	+93.485%
2024-05-15	28.000	28.2750	27.820000	28.26	+2.689%	335,135	+90.198%
2024-05-14	27.180	27.7500	27.170000	27.52	+1.400%	338,357	+95.313%
2024-05-13	27.260	27.4800	27.090000	27.14	+0.333%	344,977	+98.047%
2024-05-10	27.720	27.8000	27.015000	27.05	-1.779%	447,715	+98.706%
2024-05-09	27.550	27.6482	27.280000	27.54	-0.542%	248,352	+95.171%
2024-05-08	27.680	27.8000	27.430000	27.69	-1.774%	360,926	+94.113%
2024-05-07	28.310	28.5193	28.120000	28.19	-0.949%	309,624	+90.670%
2024-05-06	28.000	28.4850	28.000000	28.46	+2.522%	239,977	+88.862%
2024-05-03	28.320	28.4500	27.670000	27.76	+0.580%	381,844	+93.624%
2024-05-02	27.270	27.6253	26.760000	27.60	+2.717%	408,691	+94.746%
2024-05-01	26.510	27.5800	26.490000	26.87	+0.299%	398,104	+100.037%
2024-04-30	27.400	27.5100	26.775000	26.79	-2.935%	475,881	+100.635%
2024-04-29	27.840	28.0500	27.390000	27.60	-1.040%	523,570	+94.746%
2024-04-26	27.400	27.8900	27.300000	27.89	+1.974%	454,223	+92.721%
2024-04-25	26.710	27.4500	26.590000	27.35	-1.335%	338,095	+96.527%
2024-04-24	28.230	28.3600	27.595000	27.72	-1.667%	457,121	+93.903%
2024-04-23	27.350	28.2750	27.280000	28.19	+3.792%	731,892	+90.670%
2024-04-22	26.960	27.3500	26.685000	27.16	+1.799%	518,500	+97.901%
2024-04-19	27.170	27.3700	26.520000	26.68	-1.731%	601,247	+101.462%
2024-04-18	27.320	27.7395	27.040100	27.15	-0.257%	499,272	+97.974%
2024-04-17	27.680	27.8200	27.015000	27.22	-1.090%	444,201	+97.465%
2024-04-16	27.480	27.7100	27.060000	27.52	+0.218%	636,145	+95.313%
2024-04-15	28.670	28.7201	27.420000	27.46	-3.717%	582,159	+95.739%
2024-04-12	29.140	29.2100	28.390000	28.52	-3.453%	702,498	+88.464%
2024-04-11	29.220	29.5800	28.840000	29.54	+1.547%	395,525	+81.957%
2024-04-10	28.810	29.3400	28.780000	29.09	-1.390%	422,593	+84.771%
2024-04-09	29.600	29.7600	29.170000	29.50	-0.304%	367,774	+82.203%
2024-04-08	29.550	29.7500	29.370000	29.59	+1.162%	381,400	+81.649%
2024-04-05	28.900	29.4431	28.850000	29.25	+0.585%	440,532	+83.761%
2024-04-04	29.860	30.0201	29.060000	29.08	-1.457%	399,794	+84.835%
2024-04-03	29.320	29.7200	29.250000	29.51	+0.170%	287,234	+82.142%
2024-04-02	29.100	29.4950	28.850000	29.46	-1.406%	611,111	+82.451%
2024-04-01	30.300	30.4000	29.795000	29.88	-1.484%	564,431	+79.886%
2024-03-28	30.330	30.5901	30.240000	30.33	+0.298%	211,340	+77.217%
2024-03-27	30.920	30.9900	30.015000	30.24	-0.722%	690,434	+77.745%
2024-03-26	30.760	30.8570	30.440000	30.46	-0.164%	264,894	+76.461%
2024-03-25	30.060	30.6097	30.060000	30.51	+1.598%	270,447	+76.172%
2024-03-22	30.220	30.4300	29.960000	30.03	-1.509%	253,537	+78.988%
2024-03-21	30.470	30.9200	30.340000	30.49	+0.960%	316,121	+76.287%
2024-03-20	29.030	30.2100	29.030000	30.20	+3.959%	604,545	+77.980%
2024-03-19	28.770	29.1400	28.400100	29.05	-0.616%	468,758	+85.026%
2024-03-18	29.190	29.3700	28.880000	29.23	+0.206%	359,357	+83.886%
2024-03-15	29.120	29.5500	29.010000	29.17	-0.782%	539,840	+84.265%
2024-03-14	30.220	30.2800	29.105000	29.40	-2.261%	586,179	+82.823%
2024-03-13	29.740	30.5400	29.740000	30.08	+0.804%	394,723	+78.690%
2024-03-12	29.790	29.9450	29.200000	29.84	+0.709%	339,111	+80.127%
2024-03-11	29.860	30.0900	29.610000	29.63	-0.202%	366,769	+81.404%
2024-03-08	29.480	30.4900	29.470000	29.69	+1.296%	573,087	+81.037%
2024-03-07	29.130	29.3700	28.920000	29.31	+1.630%	389,988	+83.385%
2024-03-06	28.690	29.0300	28.370000	28.84	+2.707%	582,012	+86.373%
2024-03-05	28.820	28.9300	27.900000	28.08	-3.605%	746,571	+91.417%
2024-03-04	29.070	29.4100	28.775000	29.13	+0.901%	614,895	+84.518%
2024-03-01	28.700	28.9100	28.420000	28.87	+0.662%	453,644	+86.179%
2024-02-29	28.720	28.9300	28.305000	28.68	+1.093%	433,781	+87.413%
2024-02-28	28.390	28.8100	28.230000	28.37	-0.070%	462,634	+89.461%
2024-02-27	28.310	28.5000	28.050000	28.39	+1.393%	589,787	+89.327%
2024-02-26	27.360	28.0950	27.360000	28.00	+2.527%	595,795	+91.964%
2024-02-23	27.300	27.6050	27.055000	27.31	+0.961%	378,342	+96.814%
2024-02-22	27.080	27.2000	26.860000	27.05	+2.230%	503,946	+98.706%
2024-02-21	26.690	26.8100	26.280000	26.46	-3.712%	579,673	+103.137%
2024-02-20	27.850	27.9300	27.070000	27.48	-2.449%	517,772	+95.597%
2024-02-16	28.440	28.8000	28.100000	28.17	-0.424%	424,726	+90.806%
2024-02-15	28.250	28.4300	28.030000	28.29	+0.569%	464,367	+89.996%
2024-02-14	27.500	28.1450	27.455000	28.13	+5.002%	397,853	+91.077%
2024-02-13	26.710	27.2600	26.430000	26.79	-4.424%	573,014	+100.635%
2024-02-12	27.780	28.3300	27.760000	28.03	+0.936%	466,246	+91.759%
2024-02-09	27.750	27.9000	27.495000	27.77	+1.722%	518,538	+93.554%
2024-02-08	26.800	27.4700	26.800000	27.30	+2.902%	668,456	+96.886%
2024-02-07	26.170	26.6000	25.960000	26.53	+1.843%	604,154	+102.601%
2024-02-06	25.800	26.1200	25.680000	26.05	+1.362%	712,122	+106.334%
2024-02-05	26.210	26.2500	25.420000	25.70	-2.615%	597,382	+109.144%
2024-02-02	25.820	26.4300	25.650000	26.39	+2.247%	870,841	+103.676%
2024-02-01	25.750	26.0100	25.340000	25.81	+1.057%	517,462	+108.253%

.dark-mode .QhB61q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhB61q{ color: #333333; background-color: white; border: 2px solid #333333; }ARKFARK Fintech Innovation ETFstock BATS ETF

ARKF
ARK Fintech Innovation ETF
stock BATS ETF