Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Fintech Innovation ETF (NY: ARKF )

30.45 +0.21 (+0.69%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.82 24.20 23.76 24.20 800,978 +0.54(+2.28%)
Jul 28, 2023 23.11 23.68 23.11 23.66 528,343 +1.01(+4.46%)
Jul 27, 2023 23.62 23.74 22.58 22.65 642,907 -0.53(-2.29%)
Jul 26, 2023 22.86 23.30 22.78 23.18 697,091 +0.32(+1.40%)
Jul 25, 2023 23.00 23.25 22.86 22.86 367,816 -0.08(-0.35%)
Jul 24, 2023 23.04 23.18 22.71 22.94 334,870 -0.13(-0.56%)
Jul 21, 2023 23.27 23.39 22.87 23.07 413,244 +0.06(+0.26%)
Jul 20, 2023 23.71 23.82 22.94 23.01 1,295,215 -0.94(-3.92%)
Jul 19, 2023 23.91 24.21 23.66 23.95 693,655 +0.13(+0.55%)
Jul 18, 2023 23.78 23.96 23.59 23.82 487,184 +0.09(+0.38%)
Jul 17, 2023 23.28 23.86 23.13 23.73 535,704 +0.37(+1.58%)
Jul 14, 2023 23.96 24.21 23.16 23.36 908,152 -0.49(-2.05%)
Jul 13, 2023 22.67 23.95 22.67 23.85 1,274,926 +1.39(+6.19%)
Jul 12, 2023 22.59 22.69 22.15 22.46 791,534 +0.31(+1.40%)
Jul 11, 2023 21.52 22.28 21.48 22.15 762,325 +0.74(+3.46%)
Jul 10, 2023 20.84 21.42 20.70 21.41 434,040 +0.50(+2.39%)
Jul 07, 2023 20.68 21.18 20.68 20.91 718,000 +0.32(+1.55%)
Jul 06, 2023 20.97 21.01 20.34 20.59 664,965 -0.77(-3.60%)
Jul 05, 2023 21.12 21.44 20.92 21.36 761,886 +0.06(+0.28%)
Jul 03, 2023 20.98 21.36 20.98 21.30 280,954 +0.39(+1.87%)
Jun 30, 2023 21.04 21.05 20.79 20.91 389,073 +0.19(+0.92%)
Jun 29, 2023 20.87 21.04 20.61 20.72 407,688 -0.17(-0.81%)
Jun 28, 2023 20.53 21.16 20.49 20.89 586,979 +0.28(+1.36%)
Jun 27, 2023 20.03 20.65 20.03 20.61 545,341 +0.71(+3.57%)
Jun 26, 2023 19.93 20.43 19.86 19.90 708,870 -0.10(-0.50%)
Jun 23, 2023 19.75 20.11 19.58 20.00 568,554 -0.08(-0.40%)
Jun 22, 2023 20.03 20.13 19.82 20.08 533,740 -0.06(-0.30%)
Jun 21, 2023 20.44 20.54 19.98 20.14 373,960 -0.37(-1.80%)
Jun 20, 2023 20.39 20.71 20.16 20.51 450,757 +0.01(+0.05%)
Jun 16, 2023 20.75 20.85 20.41 20.50 392,572 -0.15(-0.73%)
Jun 15, 2023 20.29 20.76 20.16 20.65 557,707 +0.21(+1.03%)
Jun 14, 2023 20.42 20.68 20.12 20.44 441,536 +0.00(+0.00%)
Jun 13, 2023 20.50 20.56 20.22 20.44 432,397 +0.26(+1.29%)
Jun 12, 2023 19.88 20.23 19.83 20.18 614,931 +0.32(+1.61%)
Jun 09, 2023 20.03 20.37 19.79 19.86 510,334 -0.08(-0.40%)
Jun 08, 2023 19.70 20.02 19.65 19.94 364,654 +0.14(+0.71%)
Jun 07, 2023 20.36 20.61 19.73 19.80 665,213 -0.42(-2.08%)
Jun 06, 2023 19.63 20.28 19.54 20.22 513,266 +0.23(+1.15%)
Jun 05, 2023 19.81 20.06 19.74 19.99 432,256 +0.06(+0.30%)
Jun 02, 2023 19.96 20.11 19.60 19.93 721,714 +0.27(+1.37%)
Jun 01, 2023 19.31 19.89 19.12 19.66 570,717 +0.21(+1.08%)
May 31, 2023 18.95 19.46 18.95 19.45 461,039 +0.36(+1.89%)
May 30, 2023 19.22 19.54 18.95 19.09 1,622,457 +0.23(+1.22%)
May 26, 2023 18.67 19.06 18.65 18.86 1,561,551 +0.22(+1.18%)
May 25, 2023 19.22 19.22 18.56 18.64 645,385 -0.38(-2.00%)
May 24, 2023 18.75 19.12 18.66 19.02 399,173 -0.06(-0.31%)
May 23, 2023 19.35 19.73 19.06 19.08 1,156,042 -0.38(-1.95%)
May 22, 2023 18.70 19.59 18.68 19.46 857,256 +0.75(+4.01%)
May 19, 2023 18.85 18.95 18.63 18.71 699,145 -0.20(-1.06%)
May 18, 2023 18.63 18.97 18.58 18.91 1,239,050 +0.23(+1.23%)
May 17, 2023 18.30 18.72 18.19 18.68 731,092 +0.47(+2.58%)
May 16, 2023 18.41 18.52 18.20 18.21 625,916 -0.41(-2.20%)
May 15, 2023 18.24 18.70 18.15 18.62 1,047,297 +0.37(+2.03%)
May 12, 2023 18.78 18.78 18.14 18.25 1,021,408 -0.51(-2.72%)
May 11, 2023 18.76 18.83 18.57 18.76 385,762 -0.08(-0.42%)
May 10, 2023 18.90 19.08 18.67 18.84 941,020 +0.05(+0.27%)
May 09, 2023 18.62 18.83 18.57 18.79 270,379 -0.04(-0.21%)
May 08, 2023 18.49 18.87 18.44 18.83 729,373 +0.31(+1.67%)
May 05, 2023 17.98 18.56 17.98 18.52 618,595 +1.04(+5.95%)
May 04, 2023 17.35 17.75 17.33 17.48 678,356 +0.51(+3.01%)
May 03, 2023 17.07 17.39 16.93 16.97 532,699 -0.13(-0.76%)
May 02, 2023 17.39 17.43 16.97 17.10 651,590 -0.39(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.