ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.72	42.35	41.46	41.75	-	-1.60%	69,838
Apr 27, 2026	42.50	42.87	42.35	42.43	42.43	-0.98%	16,507
Apr 24, 2026	42.59	42.88	42.08	42.85	42.85	1.64%	77,225
Apr 23, 2026	42.98	43.35	41.57	42.16	42.16	-3.39%	22,438
Apr 22, 2026	43.38	43.83	43.30	43.64	43.64	2.42%	33,273
Apr 21, 2026	43.77	44.10	42.54	42.61	42.61	-2.74%	48,809
Apr 20, 2026	43.12	43.81	42.72	43.81	43.81	0.55%	43,773
Apr 17, 2026	43.47	44.21	43.24	43.57	43.57	1.97%	40,243
Apr 16, 2026	42.45	42.95	41.90	42.73	42.73	0.73%	38,319
Apr 15, 2026	40.76	42.47	40.76	42.42	42.42	3.51%	29,483
Apr 14, 2026	40.23	41.33	40.23	40.98	40.98	3.13%	310,742
Apr 13, 2026	38.04	39.75	38.03	39.74	39.74	3.50%	168,452
Apr 10, 2026	38.52	38.64	37.99	38.39	38.39	0.05%	38,174
Apr 9, 2026	38.99	39.17	37.96	38.37	38.37	-2.27%	45,013
Apr 8, 2026	40.50	40.70	39.05	39.26	39.26	2.35%	51,276
Apr 7, 2026	37.77	38.42	37.48	38.36	38.36	-0.31%	64,755
Apr 6, 2026	37.90	38.77	37.90	38.48	38.48	1.08%	13,890
Apr 2, 2026	37.01	38.07	36.47	38.07	38.07	0.34%	29,452
Apr 1, 2026	37.90	38.50	37.76	37.94	37.94	-0.18%	16,104
Mar 31, 2026	36.62	38.10	36.59	38.01	38.01	5.17%	30,523
Mar 30, 2026	37.10	37.10	35.86	36.14	36.14	-0.63%	47,759
Mar 27, 2026	37.11	37.22	36.27	36.37	36.37	-3.68%	54,232
Mar 26, 2026	39.06	39.06	37.73	37.76	37.76	-3.35%	27,217
Mar 25, 2026	39.64	40.02	38.84	39.07	39.07	1.35%	19,727
Mar 24, 2026	40.00	40.03	38.31	38.55	38.55	-4.37%	43,161
Mar 23, 2026	40.11	40.65	39.75	40.31	40.31	2.49%	38,743
Mar 20, 2026	40.04	40.04	38.94	39.33	39.33	-2.19%	16,311
Mar 19, 2026	39.80	40.43	39.50	40.21	40.21	-0.62%	27,448
Mar 18, 2026	41.23	41.50	40.45	40.46	40.46	-2.48%	29,523
Mar 17, 2026	41.03	41.81	41.03	41.49	41.49	1.17%	16,877
Mar 16, 2026	40.72	41.27	40.64	41.01	41.01	2.91%	28,859
Mar 13, 2026	40.55	40.96	39.72	39.85	39.85	-0.24%	32,721
Mar 12, 2026	40.68	41.17	39.89	39.95	39.95	-2.89%	41,913
Mar 11, 2026	41.14	41.93	40.64	41.14	41.14	-0.04%	25,306
Mar 10, 2026	41.56	41.72	40.88	41.15	41.15	-0.58%	19,986
Mar 9, 2026	39.58	41.50	39.58	41.39	41.39	1.70%	68,564
Mar 6, 2026	40.63	41.15	40.37	40.70	40.70	-2.05%	307,090
Mar 5, 2026	41.15	42.32	41.04	41.55	41.55	0.19%	444,450
Mar 4, 2026	40.40	41.71	40.31	41.47	41.47	4.51%	395,904
Mar 3, 2026	38.37	40.09	37.93	39.68	39.68	-0.55%	461,012
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