ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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