ARK Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
49.99
-0.71 (-1.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.34 | 50.78 | 49.91 | 49.99 | 49.99 | -1.40% | 123,975 |
| Dec 4, 2025 | 50.11 | 50.70 | 49.72 | 50.70 | 50.70 | 1.00% | 109,487 |
| Dec 3, 2025 | 49.21 | 50.20 | 48.90 | 50.20 | 50.20 | 2.24% | 160,509 |
| Dec 2, 2025 | 48.95 | 49.86 | 48.91 | 49.10 | 49.10 | 1.40% | 270,811 |
| Dec 1, 2025 | 48.33 | 48.91 | 48.04 | 48.42 | 48.42 | -2.34% | 343,236 |
| Nov 28, 2025 | 49.32 | 49.80 | 49.07 | 49.58 | 49.58 | 1.64% | 171,200 |
| Nov 26, 2025 | 48.02 | 49.04 | 47.83 | 48.78 | 48.78 | 2.41% | 325,679 |
| Nov 25, 2025 | 46.83 | 47.85 | 46.30 | 47.63 | 47.63 | 0.66% | 110,803 |
| Nov 24, 2025 | 46.24 | 47.48 | 46.00 | 47.32 | 47.32 | 3.36% | 268,353 |
| Nov 21, 2025 | 45.42 | 46.30 | 44.45 | 45.78 | 45.78 | 1.31% | 321,709 |
| Nov 20, 2025 | 48.40 | 48.42 | 45.09 | 45.19 | 45.19 | -4.76% | 392,077 |
| Nov 19, 2025 | 47.92 | 48.21 | 46.64 | 47.45 | 47.45 | -1.08% | 300,264 |
| Nov 18, 2025 | 47.58 | 48.50 | 47.34 | 47.97 | 47.97 | -0.66% | 320,081 |
| Nov 17, 2025 | 49.29 | 49.59 | 47.69 | 48.29 | 48.29 | -2.92% | 278,145 |
| Nov 14, 2025 | 48.90 | 50.60 | 48.56 | 49.74 | 49.74 | -0.62% | 360,926 |
| Nov 13, 2025 | 52.17 | 52.48 | 49.74 | 50.05 | 50.05 | -5.08% | 193,759 |
| Nov 12, 2025 | 53.23 | 53.35 | 52.28 | 52.73 | 52.73 | -0.28% | 143,248 |
| Nov 11, 2025 | 53.06 | 53.25 | 52.65 | 52.88 | 52.88 | -0.86% | 94,366 |
| Nov 10, 2025 | 53.18 | 53.45 | 52.64 | 53.34 | 53.34 | 2.72% | 224,695 |
| Nov 7, 2025 | 50.39 | 51.93 | 49.84 | 51.93 | 51.93 | 1.37% | 351,683 |
| Nov 6, 2025 | 53.64 | 53.65 | 51.10 | 51.23 | 51.23 | -4.97% | 282,819 |
| Nov 5, 2025 | 53.37 | 54.25 | 52.90 | 53.91 | 53.91 | 1.13% | 305,947 |
| Nov 4, 2025 | 54.15 | 55.10 | 53.17 | 53.31 | 53.31 | -4.48% | 458,208 |
| Nov 3, 2025 | 56.76 | 56.79 | 55.35 | 55.81 | 55.81 | -1.41% | 301,481 |
| Oct 31, 2025 | 56.40 | 57.24 | 56.07 | 56.61 | 56.61 | 2.31% | 262,282 |
| Oct 30, 2025 | 56.74 | 56.87 | 55.00 | 55.33 | 55.33 | -3.92% | 398,071 |
| Oct 29, 2025 | 58.07 | 58.24 | 57.09 | 57.59 | 57.59 | -0.95% | 384,498 |
| Oct 28, 2025 | 58.62 | 58.63 | 58.14 | 58.14 | 58.14 | -0.55% | 206,064 |
| Oct 27, 2025 | 58.28 | 58.79 | 57.95 | 58.46 | 58.46 | 2.40% | 306,381 |
| Oct 24, 2025 | 56.75 | 57.38 | 56.63 | 57.09 | 57.09 | 2.28% | 205,734 |
| Oct 23, 2025 | 54.72 | 56.00 | 54.72 | 55.82 | 55.82 | 2.61% | 463,164 |
| Oct 22, 2025 | 55.43 | 55.43 | 53.46 | 54.40 | 54.40 | -2.77% | 383,734 |
| Oct 21, 2025 | 55.85 | 56.44 | 55.42 | 55.95 | 55.95 | -0.32% | 488,634 |
| Oct 20, 2025 | 55.24 | 56.40 | 55.16 | 56.13 | 56.13 | 2.97% | 311,263 |
| Oct 17, 2025 | 53.83 | 54.74 | 53.63 | 54.51 | 54.51 | -0.31% | 1,557,473 |
| Oct 16, 2025 | 56.18 | 56.41 | 54.40 | 54.68 | 54.68 | -1.92% | 411,258 |
| Oct 15, 2025 | 56.23 | 56.79 | 55.19 | 55.75 | 55.75 | 0.23% | 471,860 |
| Oct 14, 2025 | 54.65 | 56.38 | 53.73 | 55.62 | 55.62 | -0.61% | 481,953 |
| Oct 13, 2025 | 56.20 | 56.29 | 55.23 | 55.96 | 55.96 | 1.43% | 457,260 |
| Oct 10, 2025 | 58.68 | 59.20 | 55.05 | 55.17 | 55.17 | -5.93% | 1,150,268 |
| Oct 9, 2025 | 58.86 | 58.89 | 57.96 | 58.65 | 58.65 | -0.29% | 341,626 |
| Oct 8, 2025 | 58.05 | 58.91 | 57.87 | 58.82 | 58.82 | 1.48% | 462,066 |
| Oct 7, 2025 | 58.88 | 59.03 | 57.18 | 57.96 | 57.96 | -1.04% | 534,401 |
| Oct 6, 2025 | 58.99 | 59.02 | 57.95 | 58.57 | 58.57 | 1.77% | 554,692 |
| Oct 3, 2025 | 57.75 | 58.24 | 57.04 | 57.55 | 57.55 | -0.21% | 353,158 |
| Oct 2, 2025 | 56.90 | 57.80 | 56.49 | 57.67 | 57.67 | 2.60% | 372,851 |
| Oct 1, 2025 | 56.48 | 56.99 | 56.13 | 56.21 | 56.21 | -1.04% | 262,789 |
| Sep 30, 2025 | 56.99 | 57.40 | 56.32 | 56.80 | 56.80 | -0.94% | 292,638 |
| Sep 29, 2025 | 55.98 | 57.40 | 55.98 | 57.34 | 57.34 | 3.67% | 406,301 |
| Sep 26, 2025 | 55.07 | 55.61 | 54.62 | 55.31 | 55.31 | 0.47% | 388,491 |
| Sep 25, 2025 | 55.20 | 55.69 | 54.21 | 55.05 | 55.05 | -2.12% | 441,786 |
| Sep 24, 2025 | 56.59 | 56.90 | 56.08 | 56.24 | 56.24 | -0.20% | 235,469 |
| Sep 23, 2025 | 57.22 | 57.44 | 55.95 | 56.35 | 56.35 | -1.47% | 408,428 |
| Sep 22, 2025 | 57.54 | 57.54 | 56.68 | 57.19 | 57.19 | -1.00% | 597,420 |
| Sep 19, 2025 | 57.58 | 58.35 | 57.44 | 57.77 | 57.77 | 1.60% | 1,191,429 |
| Sep 18, 2025 | 55.97 | 57.14 | 55.97 | 56.86 | 56.86 | 2.69% | 1,077,083 |
| Sep 17, 2025 | 55.38 | 55.72 | 54.40 | 55.37 | 55.37 | 0.09% | 359,123 |
| Sep 16, 2025 | 55.39 | 55.51 | 54.70 | 55.32 | 55.32 | 0.36% | 350,518 |
| Sep 15, 2025 | 54.87 | 55.20 | 54.61 | 55.12 | 55.12 | 0.75% | 415,426 |
| Sep 12, 2025 | 54.94 | 54.94 | 54.29 | 54.71 | 54.71 | -0.02% | 268,559 |
| Sep 11, 2025 | 54.22 | 54.97 | 54.09 | 54.72 | 54.72 | 1.54% | 698,315 |
| Sep 10, 2025 | 54.78 | 55.05 | 53.62 | 53.89 | 53.89 | -0.79% | 623,271 |
| Sep 9, 2025 | 54.10 | 54.40 | 53.82 | 54.32 | 54.32 | 0.84% | 238,147 |
| Sep 8, 2025 | 53.61 | 54.07 | 53.44 | 53.87 | 53.87 | 1.70% | 756,058 |
| Sep 5, 2025 | 53.75 | 53.81 | 51.87 | 52.97 | 52.97 | -0.21% | 307,851 |
| Sep 4, 2025 | 52.91 | 53.16 | 52.40 | 53.08 | 53.08 | 0.28% | 180,163 |
| Sep 3, 2025 | 52.96 | 53.23 | 52.65 | 52.93 | 52.93 | 0.21% | 170,310 |
| Sep 2, 2025 | 52.23 | 53.07 | 51.68 | 52.82 | 52.82 | -1.34% | 338,688 |
| Aug 29, 2025 | 53.81 | 54.10 | 53.23 | 53.54 | 53.54 | -1.00% | 359,664 |
| Aug 28, 2025 | 53.58 | 54.27 | 53.58 | 54.08 | 54.08 | 1.37% | 316,098 |
| Aug 27, 2025 | 53.87 | 54.01 | 53.17 | 53.35 | 53.35 | -1.04% | 386,318 |
| Aug 26, 2025 | 53.47 | 54.01 | 53.30 | 53.91 | 53.91 | 0.48% | 294,811 |
| Aug 25, 2025 | 54.02 | 54.40 | 53.57 | 53.65 | 53.65 | -1.40% | 588,494 |
| Aug 22, 2025 | 52.48 | 54.78 | 52.20 | 54.41 | 54.41 | 3.92% | 1,064,203 |
| Aug 21, 2025 | 52.27 | 52.69 | 52.04 | 52.36 | 52.36 | -0.51% | 257,278 |
| Aug 20, 2025 | 52.36 | 52.73 | 51.08 | 52.63 | 52.63 | 0.02% | 1,374,339 |
| Aug 19, 2025 | 54.33 | 54.55 | 52.47 | 52.62 | 52.62 | -3.56% | 1,222,042 |
| Aug 18, 2025 | 54.24 | 54.60 | 53.71 | 54.56 | 54.56 | 0.08% | 798,276 |
| Aug 15, 2025 | 54.48 | 54.62 | 54.08 | 54.52 | 54.52 | 0.01% | 583,563 |
| Aug 14, 2025 | 54.65 | 55.00 | 54.12 | 54.51 | 54.51 | -2.00% | 762,723 |
| Aug 13, 2025 | 55.65 | 56.04 | 54.94 | 55.62 | 55.62 | 0.63% | 820,412 |
| Aug 12, 2025 | 55.17 | 55.39 | 54.53 | 55.27 | 55.27 | 1.86% | 646,286 |
| Aug 11, 2025 | 54.62 | 55.29 | 54.16 | 54.26 | 54.26 | 0.04% | 1,221,471 |
| Aug 8, 2025 | 54.09 | 54.55 | 53.75 | 54.24 | 54.24 | 0.30% | 1,061,639 |
| Aug 7, 2025 | 54.48 | 54.72 | 53.34 | 54.08 | 54.08 | 0.39% | 770,272 |
| Aug 6, 2025 | 52.37 | 53.89 | 52.37 | 53.87 | 53.87 | 3.62% | 659,130 |
| Aug 5, 2025 | 52.44 | 52.64 | 51.72 | 51.99 | 51.99 | -1.23% | 1,249,149 |
| Aug 4, 2025 | 51.70 | 52.66 | 51.39 | 52.64 | 52.64 | 3.30% | 454,765 |
| Aug 1, 2025 | 51.81 | 51.93 | 50.39 | 50.96 | 50.96 | -5.08% | 968,124 |
| Jul 31, 2025 | 54.47 | 54.84 | 53.53 | 53.69 | 53.69 | 0.22% | 496,139 |
| Jul 30, 2025 | 53.17 | 54.00 | 53.07 | 53.57 | 53.57 | 0.83% | 364,750 |
| Jul 29, 2025 | 54.30 | 54.47 | 53.03 | 53.13 | 53.13 | -1.67% | 672,492 |
| Jul 28, 2025 | 54.44 | 54.55 | 53.87 | 54.03 | 54.03 | -0.11% | 703,112 |
| Jul 25, 2025 | 53.62 | 54.26 | 53.58 | 54.09 | 54.09 | 0.61% | 341,701 |
| Jul 24, 2025 | 53.99 | 54.10 | 53.51 | 53.76 | 53.76 | -0.32% | 448,157 |
| Jul 23, 2025 | 53.85 | 53.93 | 53.14 | 53.93 | 53.93 | 0.37% | 573,676 |
| Jul 22, 2025 | 54.32 | 54.52 | 52.94 | 53.73 | 53.73 | -1.45% | 896,957 |
| Jul 21, 2025 | 55.23 | 55.50 | 54.47 | 54.52 | 54.52 | -0.38% | 754,183 |
| Jul 18, 2025 | 54.94 | 55.82 | 54.24 | 54.73 | 54.73 | 0.57% | 835,010 |
| Jul 17, 2025 | 53.50 | 54.67 | 53.22 | 54.42 | 54.42 | 1.91% | 1,086,703 |