ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.78	39.32	37.78	39.20	39.20	3.24%	36,968
Jun 25, 2026	38.89	39.08	37.86	37.97	37.97	-1.96%	45,868
Jun 24, 2026	38.85	39.51	38.64	38.73	38.73	-0.41%	56,806
Jun 23, 2026	38.57	39.36	38.57	38.89	38.89	-1.37%	60,152
Jun 22, 2026	39.13	40.86	39.13	39.43	39.43	-1.50%	59,769
Jun 18, 2026	39.81	40.25	39.55	40.03	40.03	0.98%	61,819
Jun 17, 2026	40.30	41.00	39.64	39.64	39.64	-1.52%	34,454
Jun 16, 2026	40.50	40.85	40.07	40.25	40.25	-0.79%	39,607
Jun 15, 2026	40.04	41.09	40.04	40.57	40.57	4.27%	72,969
Jun 12, 2026	39.07	39.25	38.33	38.91	38.91	-	42,513
Jun 11, 2026	37.96	39.00	37.64	38.91	38.91	2.99%	21,249
Jun 10, 2026	38.11	38.91	37.76	37.78	37.78	-1.91%	103,265
Jun 9, 2026	38.69	39.66	37.36	38.52	38.52	-0.63%	277,525
Jun 8, 2026	38.86	39.22	38.53	38.76	38.76	1.52%	188,959
Jun 5, 2026	39.69	39.76	37.83	38.18	38.18	-5.42%	251,014
Jun 4, 2026	40.00	40.66	39.94	40.37	40.37	1.10%	115,268
Jun 3, 2026	41.07	41.09	39.78	39.93	39.93	-3.76%	172,750
Jun 2, 2026	42.31	42.31	41.33	41.49	41.49	-3.51%	152,967
Jun 1, 2026	42.79	43.36	42.33	43.00	43.00	-0.23%	151,325
May 29, 2026	42.22	43.42	42.05	43.10	43.10	2.16%	224,437
May 28, 2026	40.78	42.21	40.52	42.19	42.19	2.79%	214,358
May 27, 2026	40.62	41.45	40.58	41.05	41.05	0.60%	186,806
May 26, 2026	41.02	41.30	40.76	40.80	40.80	-0.12%	199,190
May 22, 2026	41.27	41.73	40.85	40.85	40.85	-1.07%	119,765
May 21, 2026	40.73	41.64	40.57	41.29	41.29	0.41%	148,885
May 20, 2026	40.54	41.32	40.03	41.12	41.12	1.53%	152,653
May 19, 2026	40.53	40.91	40.26	40.50	40.50	-0.47%	156,694
May 18, 2026	40.53	41.25	40.24	40.69	40.69	-0.02%	172,872
May 15, 2026	41.21	41.22	40.65	40.70	40.70	-3.07%	150,964
May 14, 2026	41.14	42.49	40.83	41.99	41.99	1.70%	271,786
May 13, 2026	41.60	41.68	40.69	41.29	41.29	-1.22%	219,805
May 12, 2026	42.35	42.64	41.35	41.80	41.80	-1.74%	141,963
May 11, 2026	42.14	42.81	41.68	42.54	42.54	0.66%	224,346
May 8, 2026	42.00	42.26	41.39	42.26	42.26	-0.05%	244,004
May 7, 2026	42.70	43.05	41.98	42.28	42.28	-0.94%	167,648
May 6, 2026	42.56	42.75	42.20	42.68	42.68	1.45%	178,315
May 5, 2026	42.77	42.90	41.98	42.07	42.07	-2.14%	363,792
May 4, 2026	42.43	43.53	42.43	42.99	42.99	2.26%	238,515
May 1, 2026	41.52	42.23	41.52	42.04	42.04	2.04%	163,018
Apr 30, 2026	40.96	41.42	40.57	41.20	41.20	0.73%	137,723
Apr 29, 2026	41.21	41.21	40.53	40.90	40.90	-2.27%	165,890
Apr 28, 2026	41.72	42.35	41.46	41.85	41.85	-1.37%	133,103
Apr 27, 2026	42.50	42.90	42.22	42.43	42.43	-0.98%	107,362
Apr 24, 2026	42.53	42.93	42.08	42.85	42.85	1.64%	195,629
Apr 23, 2026	43.13	43.13	41.49	42.16	42.16	-3.39%	156,019
Apr 22, 2026	43.35	43.86	43.26	43.64	43.64	2.42%	146,923
Apr 21, 2026	43.77	44.12	42.52	42.61	42.61	-2.74%	168,952
Apr 20, 2026	43.12	43.82	42.72	43.81	43.81	0.55%	177,277
Apr 17, 2026	43.55	44.24	43.24	43.57	43.57	1.97%	204,613
Apr 16, 2026	42.82	42.95	41.87	42.73	42.73	0.73%	243,833
Apr 15, 2026	41.35	42.52	41.16	42.42	42.42	3.51%	146,154
Apr 14, 2026	40.23	41.33	40.23	40.98	40.98	3.13%	310,823
Apr 13, 2026	38.04	39.75	38.03	39.74	39.74	3.50%	168,877
Apr 10, 2026	38.52	38.88	37.94	38.39	38.39	0.05%	194,488
Apr 9, 2026	39.04	39.17	37.96	38.37	38.37	-2.27%	172,559
Apr 8, 2026	40.59	40.98	39.01	39.26	39.26	2.35%	236,145
Apr 7, 2026	38.11	38.44	37.45	38.36	38.36	-0.31%	334,186
Apr 6, 2026	38.32	38.72	38.08	38.48	38.48	1.08%	58,138
Apr 2, 2026	36.93	38.11	36.47	38.07	38.07	0.34%	125,711
Apr 1, 2026	38.24	38.49	37.76	37.94	37.94	-0.18%	103,087
Mar 31, 2026	36.62	38.14	36.62	38.01	38.01	5.17%	145,477
Mar 30, 2026	36.82	36.96	35.82	36.14	36.14	-0.63%	185,681
Mar 27, 2026	37.18	37.20	36.24	36.37	36.37	-3.68%	241,504
Mar 26, 2026	38.54	39.01	37.73	37.76	37.76	-3.35%	184,347
Mar 25, 2026	39.52	40.02	38.84	39.07	39.07	1.35%	113,847
Mar 24, 2026	40.00	40.00	38.27	38.55	38.55	-4.37%	214,615
Mar 23, 2026	39.92	40.67	39.77	40.31	40.31	2.49%	170,604
Mar 20, 2026	40.04	40.04	38.94	39.33	39.33	-2.19%	139,988
Mar 19, 2026	39.76	40.44	39.49	40.21	40.21	-0.62%	120,048
Mar 18, 2026	41.16	41.50	40.44	40.46	40.46	-2.48%	158,233
Mar 17, 2026	41.03	41.86	41.03	41.49	41.49	1.17%	128,894
Mar 16, 2026	40.67	41.34	40.64	41.01	41.01	2.91%	178,576
Mar 13, 2026	40.55	40.97	39.70	39.85	39.85	-0.24%	159,245
Mar 12, 2026	40.68	41.23	39.88	39.95	39.95	-2.89%	251,592
Mar 11, 2026	41.24	41.96	40.59	41.14	41.14	-0.04%	150,724
Mar 10, 2026	41.62	41.74	40.76	41.15	41.15	-0.58%	168,881
Mar 9, 2026	40.27	41.52	40.14	41.39	41.39	1.70%	311,879
Mar 6, 2026	40.63	41.15	40.37	40.70	40.70	-2.05%	307,130
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