ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	36.01	36.53	35.99	36.47	-	-0.38%	171,259
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
Apr 8, 2025	31.21	31.49	28.75	29.19	29.19	-2.24%	501,251
Apr 7, 2025	27.92	30.99	27.70	29.86	29.86	0.27%	353,541
Apr 4, 2025	30.37	30.60	28.65	29.78	29.78	-6.32%	924,386
Apr 3, 2025	32.09	32.51	31.46	31.79	31.79	-8.28%	781,645
Apr 2, 2025	33.16	35.01	33.16	34.66	34.66	2.21%	392,263
Apr 1, 2025	33.39	34.16	33.12	33.91	33.91	1.95%	477,080
Mar 31, 2025	32.87	33.58	32.21	33.26	33.26	-1.89%	519,961
Mar 28, 2025	34.78	34.95	33.74	33.90	33.90	-3.94%	401,966
Mar 27, 2025	35.45	35.81	34.99	35.29	35.29	-1.34%	228,207
Mar 26, 2025	36.88	37.00	35.54	35.77	35.77	-3.35%	364,595
Mar 25, 2025	37.04	37.31	36.73	37.01	37.01	0.16%	331,911
Mar 24, 2025	36.37	37.01	36.33	36.95	36.95	3.79%	696,047
Mar 21, 2025	34.73	35.64	34.53	35.60	35.60	1.11%	276,647
Mar 20, 2025	34.83	35.77	34.83	35.21	35.21	-0.06%	425,949
Mar 19, 2025	34.46	35.67	34.30	35.23	35.23	3.56%	451,824
Mar 18, 2025	34.63	34.63	33.66	34.02	34.02	-2.72%	340,315
Mar 17, 2025	34.30	35.28	34.21	34.97	34.97	2.01%	437,053
Mar 14, 2025	33.72	34.34	33.72	34.28	34.28	4.00%	224,625
Mar 13, 2025	34.13	34.15	32.74	32.96	32.96	-4.21%	375,553
Mar 12, 2025	34.66	34.84	33.74	34.41	34.41	2.56%	305,897
Mar 11, 2025	33.06	34.04	32.84	33.55	33.55	1.45%	710,051
Mar 10, 2025	34.66	34.66	32.68	33.07	33.07	-7.91%	1,015,836
Mar 7, 2025	35.84	36.45	34.40	35.91	35.91	-0.58%	847,526
Mar 6, 2025	36.88	37.75	35.93	36.12	36.12	-4.42%	478,590
Mar 5, 2025	36.79	37.82	36.46	37.79	37.79	3.56%	337,982
Mar 4, 2025	36.10	37.29	34.96	36.49	36.49	-0.82%	783,824
Mar 3, 2025	38.97	39.24	36.56	36.79	36.79	-3.36%	488,674
Feb 28, 2025	37.03	38.10	36.74	38.07	38.07	1.76%	401,702
Feb 27, 2025	38.76	38.89	37.37	37.41	37.41	-2.81%	253,721
Feb 26, 2025	38.23	38.94	38.15	38.49	38.49	1.45%	413,371
Feb 25, 2025	38.85	38.85	37.23	37.94	37.94	-3.44%	723,403
Feb 24, 2025	40.06	40.22	38.64	39.29	39.29	-2.02%	502,674