ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	47.77	47.95	47.04	47.63	47.63	1.47%	682,992
Jun 18, 2025	45.32	47.07	45.07	46.94	46.94	3.76%	698,076
Jun 17, 2025	45.80	45.99	44.86	45.24	45.24	-1.52%	215,999
Jun 16, 2025	45.07	46.11	45.07	45.94	45.94	4.24%	397,329
Jun 13, 2025	43.38	44.34	43.28	44.07	44.07	-0.27%	437,009
Jun 12, 2025	44.81	44.89	44.11	44.19	44.19	-1.93%	289,232
Jun 11, 2025	44.79	45.49	44.63	45.06	45.06	1.26%	307,081
Jun 10, 2025	44.79	44.93	43.85	44.50	44.50	-0.38%	365,261
Jun 9, 2025	44.66	45.06	44.38	44.67	44.67	0.49%	361,578
Jun 6, 2025	42.48	44.94	42.48	44.45	44.45	6.34%	826,529
Jun 5, 2025	42.14	42.89	41.45	41.80	41.80	-0.41%	421,629
Jun 4, 2025	41.93	42.11	41.62	41.97	41.97	0.05%	142,635
Jun 3, 2025	41.63	42.14	41.34	41.95	41.95	1.21%	219,658
Jun 2, 2025	40.82	41.49	40.49	41.45	41.45	0.80%	300,339
May 30, 2025	40.78	41.17	40.25	41.12	41.12	0.46%	239,336
May 29, 2025	41.78	41.82	40.78	40.93	40.93	-0.39%	217,613
May 28, 2025	41.43	41.43	41.04	41.09	41.09	-0.89%	337,098
May 27, 2025	41.29	41.63	41.08	41.46	41.46	2.17%	304,433
May 23, 2025	40.09	40.88	40.05	40.58	40.58	-0.90%	170,662
May 22, 2025	40.59	41.34	40.50	40.95	40.95	1.29%	331,777
May 21, 2025	40.72	41.43	40.21	40.43	40.43	-1.70%	442,951
May 20, 2025	41.22	41.27	40.70	41.13	41.13	-0.70%	208,801
May 19, 2025	40.47	41.44	40.47	41.42	41.42	0.07%	248,270
May 16, 2025	41.06	41.48	41.03	41.39	41.39	1.50%	277,953
May 15, 2025	40.94	41.08	40.25	40.78	40.78	-1.24%	221,857
May 14, 2025	40.92	41.54	40.92	41.29	41.29	0.58%	222,775
May 13, 2025	39.87	41.30	39.87	41.05	41.05	4.77%	312,155
May 12, 2025	39.21	39.36	38.53	39.18	39.18	4.68%	695,458
May 9, 2025	37.60	38.07	37.23	37.43	37.43	0.56%	480,507
May 8, 2025	36.70	37.56	36.68	37.22	37.22	2.90%	200,046
May 7, 2025	35.96	36.41	35.82	36.17	36.17	1.23%	308,746
May 6, 2025	35.64	35.93	35.42	35.73	35.73	-1.76%	269,423
May 5, 2025	36.00	36.58	35.99	36.37	36.37	-0.66%	188,697
May 2, 2025	36.26	36.90	36.14	36.61	36.61	1.27%	213,557
May 1, 2025	36.96	36.96	36.11	36.15	36.15	0.19%	403,938
Apr 30, 2025	35.47	36.08	34.92	36.08	36.08	-0.93%	279,310
Apr 29, 2025	36.07	36.56	36.03	36.42	36.42	0.86%	157,399
Apr 28, 2025	36.25	36.41	35.51	36.11	36.11	0.06%	155,812
Apr 25, 2025	35.57	36.25	35.54	36.09	36.09	1.58%	358,125
Apr 24, 2025	34.26	35.58	34.26	35.53	35.53	3.38%	185,697
Apr 23, 2025	34.69	35.38	34.21	34.37	34.37	3.21%	262,281
Apr 22, 2025	32.46	33.64	32.45	33.30	33.30	4.19%	247,281
Apr 21, 2025	32.12	32.60	31.58	31.96	31.96	-1.84%	363,213
Apr 17, 2025	32.56	32.77	32.07	32.56	32.56	0.80%	242,183
Apr 16, 2025	32.44	32.79	31.80	32.30	32.30	-2.12%	150,876
Apr 15, 2025	32.68	33.31	32.68	33.00	33.00	0.79%	114,836
Apr 14, 2025	33.41	33.54	32.23	32.74	32.74	0.77%	239,076
Apr 11, 2025	31.78	32.52	31.25	32.49	32.49	2.14%	168,124
Apr 10, 2025	32.52	32.52	30.70	31.81	31.81	-4.56%	459,599
Apr 9, 2025	28.94	33.68	28.94	33.33	33.33	14.18%	406,730