ARK Blockchain & Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
41.14
-0.33 (-0.80%)
Mar 5, 2026, 1:06 PM EST - Market open
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 40.50 | 41.71 | 40.05 | 41.47 | 41.47 | 4.51% | 117,662 |
| Mar 3, 2026 | 38.37 | 40.09 | 37.93 | 39.68 | 39.68 | -0.55% | 460,999 |
| Mar 2, 2026 | 37.99 | 39.93 | 37.99 | 39.90 | 39.90 | 2.28% | 656,723 |
| Feb 27, 2026 | 38.99 | 39.27 | 38.60 | 39.01 | 39.01 | -1.29% | 281,158 |
| Feb 26, 2026 | 39.09 | 39.79 | 38.91 | 39.52 | 39.52 | 0.87% | 237,135 |
| Feb 25, 2026 | 38.11 | 39.28 | 37.93 | 39.18 | 39.18 | 5.01% | 195,439 |
| Feb 24, 2026 | 36.50 | 37.53 | 36.29 | 37.31 | 37.31 | 1.22% | 319,178 |
| Feb 23, 2026 | 38.04 | 38.09 | 36.57 | 36.86 | 36.86 | -4.23% | 353,805 |
| Feb 20, 2026 | 38.18 | 39.05 | 38.04 | 38.49 | 38.49 | 0.18% | 267,162 |
| Feb 19, 2026 | 38.13 | 38.53 | 37.90 | 38.42 | 38.42 | -0.31% | 272,440 |
| Feb 18, 2026 | 37.86 | 39.15 | 37.86 | 38.54 | 38.54 | 1.69% | 264,909 |
| Feb 17, 2026 | 37.31 | 38.23 | 37.04 | 37.90 | 37.90 | 0.85% | 302,609 |
| Feb 13, 2026 | 37.23 | 38.02 | 37.00 | 37.58 | 37.58 | 1.65% | 231,473 |
| Feb 12, 2026 | 38.90 | 38.95 | 36.56 | 36.97 | 36.97 | -5.03% | 534,696 |
| Feb 11, 2026 | 40.48 | 40.48 | 38.18 | 38.93 | 38.93 | -3.61% | 961,814 |
| Feb 10, 2026 | 40.18 | 41.02 | 40.18 | 40.39 | 40.39 | 0.62% | 147,217 |
| Feb 9, 2026 | 38.82 | 40.34 | 38.73 | 40.14 | 40.14 | 3.45% | 298,480 |
| Feb 6, 2026 | 38.22 | 39.00 | 37.87 | 38.80 | 38.80 | 4.53% | 320,581 |
| Feb 5, 2026 | 38.78 | 39.02 | 37.00 | 37.12 | 37.12 | -5.69% | 495,322 |
| Feb 4, 2026 | 40.48 | 40.53 | 38.80 | 39.36 | 39.36 | -4.16% | 531,341 |
| Feb 3, 2026 | 42.69 | 42.70 | 40.23 | 41.07 | 41.07 | -3.59% | 440,148 |
| Feb 2, 2026 | 42.74 | 43.31 | 42.49 | 42.60 | 42.60 | -1.59% | 232,230 |
| Jan 30, 2026 | 44.47 | 44.63 | 43.05 | 43.29 | 43.29 | -3.74% | 220,467 |
| Jan 29, 2026 | 45.80 | 45.80 | 44.28 | 44.97 | 44.97 | -1.75% | 220,956 |
| Jan 28, 2026 | 46.26 | 46.65 | 45.75 | 45.77 | 45.77 | -0.61% | 276,020 |
| Jan 27, 2026 | 46.42 | 46.42 | 45.75 | 46.05 | 46.05 | -0.54% | 233,246 |
| Jan 26, 2026 | 46.10 | 46.55 | 46.09 | 46.30 | 46.30 | -0.37% | 329,082 |
| Jan 23, 2026 | 46.53 | 46.90 | 46.25 | 46.47 | 46.47 | 0.02% | 189,819 |
| Jan 22, 2026 | 46.59 | 46.78 | 46.30 | 46.46 | 46.46 | 0.87% | 253,929 |
| Jan 21, 2026 | 46.20 | 46.59 | 45.38 | 46.06 | 46.06 | 0.17% | 334,432 |
| Jan 20, 2026 | 46.34 | 46.95 | 45.93 | 45.98 | 45.98 | -3.83% | 482,903 |
| Jan 16, 2026 | 48.19 | 48.19 | 47.39 | 47.81 | 47.81 | -0.52% | 512,080 |
| Jan 15, 2026 | 49.16 | 49.21 | 47.97 | 48.06 | 48.06 | -1.72% | 307,869 |
| Jan 14, 2026 | 49.20 | 49.28 | 48.50 | 48.90 | 48.90 | -0.83% | 158,879 |
| Jan 13, 2026 | 49.28 | 49.61 | 48.67 | 49.31 | 49.31 | 0.06% | 156,453 |
| Jan 12, 2026 | 48.66 | 49.48 | 48.63 | 49.28 | 49.28 | 0.69% | 170,382 |
| Jan 9, 2026 | 49.30 | 49.49 | 48.48 | 48.94 | 48.94 | -0.55% | 187,216 |
| Jan 8, 2026 | 49.22 | 49.55 | 48.71 | 49.21 | 49.21 | -0.40% | 164,935 |
| Jan 7, 2026 | 49.60 | 49.87 | 49.02 | 49.41 | 49.41 | -1.04% | 148,392 |
| Jan 6, 2026 | 50.08 | 50.23 | 49.42 | 49.93 | 49.93 | -0.06% | 703,415 |
| Jan 5, 2026 | 48.96 | 50.30 | 48.91 | 49.96 | 49.96 | 3.74% | 293,036 |
| Jan 2, 2026 | 48.35 | 48.38 | 47.52 | 48.16 | 48.16 | 1.11% | 252,578 |
| Dec 31, 2025 | 48.32 | 48.40 | 47.62 | 47.63 | 47.63 | -1.45% | 220,828 |
| Dec 30, 2025 | 48.60 | 48.81 | 48.24 | 48.33 | 48.33 | -0.66% | 207,684 |
| Dec 29, 2025 | 48.53 | 49.14 | 48.46 | 48.65 | 48.65 | -0.59% | 227,317 |
| Dec 26, 2025 | 49.12 | 49.18 | 48.70 | 48.94 | 48.94 | -0.57% | 152,527 |
| Dec 24, 2025 | 49.00 | 49.26 | 48.76 | 49.22 | 49.18 | 0.16% | 128,817 |
| Dec 23, 2025 | 49.19 | 49.24 | 48.58 | 49.14 | 49.10 | -0.91% | 146,694 |
| Dec 22, 2025 | 49.93 | 50.14 | 49.53 | 49.59 | 49.55 | 0.53% | 300,331 |
| Dec 19, 2025 | 48.89 | 49.50 | 48.89 | 49.33 | 49.29 | 2.05% | 151,147 |
| Dec 18, 2025 | 48.83 | 49.53 | 48.32 | 48.34 | 48.30 | 1.38% | 169,400 |
| Dec 17, 2025 | 49.04 | 49.53 | 47.68 | 47.68 | 47.64 | -2.49% | 172,676 |
| Dec 16, 2025 | 48.29 | 48.98 | 48.29 | 48.90 | 48.86 | 1.58% | 156,505 |
| Dec 15, 2025 | 49.83 | 49.83 | 48.14 | 48.14 | 48.10 | -2.73% | 252,143 |
| Dec 12, 2025 | 50.41 | 50.61 | 49.07 | 49.49 | 49.45 | -1.79% | 135,264 |
| Dec 11, 2025 | 50.34 | 50.55 | 49.85 | 50.39 | 50.35 | -0.90% | 136,888 |
| Dec 10, 2025 | 50.39 | 51.25 | 50.10 | 50.85 | 50.81 | 0.67% | 135,140 |
| Dec 9, 2025 | 49.80 | 50.94 | 49.57 | 50.51 | 50.47 | 1.10% | 161,595 |
| Dec 8, 2025 | 50.24 | 50.41 | 49.61 | 49.96 | 49.92 | -0.06% | 141,997 |
| Dec 5, 2025 | 50.34 | 50.78 | 49.91 | 49.99 | 49.95 | -1.40% | 124,051 |
| Dec 4, 2025 | 50.11 | 50.70 | 49.72 | 50.70 | 50.66 | 1.00% | 109,487 |
| Dec 3, 2025 | 49.21 | 50.20 | 48.90 | 50.20 | 50.16 | 2.24% | 160,509 |
| Dec 2, 2025 | 48.95 | 49.86 | 48.91 | 49.10 | 49.06 | 1.40% | 270,811 |
| Dec 1, 2025 | 48.33 | 48.91 | 48.04 | 48.42 | 48.38 | -2.34% | 343,236 |
| Nov 28, 2025 | 49.32 | 49.80 | 49.07 | 49.58 | 49.54 | 1.64% | 171,200 |
| Nov 26, 2025 | 48.02 | 49.04 | 47.83 | 48.78 | 48.74 | 2.41% | 325,679 |
| Nov 25, 2025 | 46.83 | 47.85 | 46.30 | 47.63 | 47.59 | 0.66% | 110,803 |
| Nov 24, 2025 | 46.24 | 47.48 | 46.00 | 47.32 | 47.28 | 3.36% | 268,353 |
| Nov 21, 2025 | 45.42 | 46.30 | 44.45 | 45.78 | 45.74 | 1.31% | 321,709 |
| Nov 20, 2025 | 48.40 | 48.42 | 45.09 | 45.19 | 45.15 | -4.76% | 392,077 |
| Nov 19, 2025 | 47.92 | 48.21 | 46.64 | 47.45 | 47.41 | -1.08% | 300,264 |
| Nov 18, 2025 | 47.58 | 48.50 | 47.34 | 47.97 | 47.93 | -0.66% | 320,081 |
| Nov 17, 2025 | 49.29 | 49.59 | 47.69 | 48.29 | 48.25 | -2.92% | 278,145 |
| Nov 14, 2025 | 48.90 | 50.60 | 48.56 | 49.74 | 49.70 | -0.62% | 360,926 |
| Nov 13, 2025 | 52.17 | 52.48 | 49.74 | 50.05 | 50.01 | -5.08% | 193,759 |
| Nov 12, 2025 | 53.23 | 53.35 | 52.28 | 52.73 | 52.68 | -0.28% | 143,248 |
| Nov 11, 2025 | 53.06 | 53.25 | 52.65 | 52.88 | 52.83 | -0.86% | 94,366 |
| Nov 10, 2025 | 53.18 | 53.45 | 52.64 | 53.34 | 53.29 | 2.72% | 224,695 |
| Nov 7, 2025 | 50.39 | 51.93 | 49.84 | 51.93 | 51.88 | 1.37% | 351,683 |
| Nov 6, 2025 | 53.64 | 53.65 | 51.10 | 51.23 | 51.19 | -4.97% | 282,819 |
| Nov 5, 2025 | 53.37 | 54.25 | 52.90 | 53.91 | 53.86 | 1.13% | 305,947 |
| Nov 4, 2025 | 54.15 | 55.10 | 53.17 | 53.31 | 53.26 | -4.48% | 458,208 |
| Nov 3, 2025 | 56.76 | 56.79 | 55.35 | 55.81 | 55.76 | -1.41% | 301,481 |
| Oct 31, 2025 | 56.40 | 57.24 | 56.07 | 56.61 | 56.56 | 2.31% | 262,282 |
| Oct 30, 2025 | 56.74 | 56.87 | 55.00 | 55.33 | 55.28 | -3.92% | 398,071 |
| Oct 29, 2025 | 58.07 | 58.24 | 57.09 | 57.59 | 57.54 | -0.95% | 384,498 |
| Oct 28, 2025 | 58.62 | 58.63 | 58.14 | 58.14 | 58.09 | -0.55% | 206,064 |
| Oct 27, 2025 | 58.28 | 58.79 | 57.95 | 58.46 | 58.41 | 2.40% | 306,381 |
| Oct 24, 2025 | 56.75 | 57.38 | 56.63 | 57.09 | 57.04 | 2.28% | 205,734 |
| Oct 23, 2025 | 54.72 | 56.00 | 54.72 | 55.82 | 55.77 | 2.61% | 463,164 |
| Oct 22, 2025 | 55.43 | 55.43 | 53.46 | 54.40 | 54.35 | -2.77% | 383,734 |
| Oct 21, 2025 | 55.85 | 56.44 | 55.42 | 55.95 | 55.90 | -0.32% | 488,634 |
| Oct 20, 2025 | 55.24 | 56.40 | 55.16 | 56.13 | 56.08 | 2.97% | 311,263 |
| Oct 17, 2025 | 53.83 | 54.74 | 53.63 | 54.51 | 54.46 | -0.31% | 1,557,473 |
| Oct 16, 2025 | 56.18 | 56.41 | 54.40 | 54.68 | 54.63 | -1.92% | 411,258 |
| Oct 15, 2025 | 56.23 | 56.79 | 55.19 | 55.75 | 55.70 | 0.23% | 471,860 |
| Oct 14, 2025 | 54.65 | 56.38 | 53.73 | 55.62 | 55.57 | -0.61% | 481,953 |
| Oct 13, 2025 | 56.20 | 56.29 | 55.23 | 55.96 | 55.91 | 1.43% | 457,260 |
| Oct 10, 2025 | 58.68 | 59.20 | 55.05 | 55.17 | 55.12 | -5.93% | 1,150,268 |
| Oct 9, 2025 | 58.86 | 58.89 | 57.96 | 58.65 | 58.60 | -0.29% | 341,626 |