ARK Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
54.12
-0.20 (-0.37%)
Sep 10, 2025, 1:45 PM - Market open
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.78 | 55.05 | 54.13 | 54.27 | - | -0.09% | 345,606 |
| Sep 9, 2025 | 54.10 | 54.40 | 53.82 | 54.32 | 54.32 | 0.84% | 238,147 |
| Sep 8, 2025 | 53.61 | 54.07 | 53.44 | 53.87 | 53.87 | 1.70% | 756,058 |
| Sep 5, 2025 | 53.75 | 53.81 | 51.87 | 52.97 | 52.97 | -0.21% | 307,851 |
| Sep 4, 2025 | 52.91 | 53.16 | 52.40 | 53.08 | 53.08 | 0.28% | 180,163 |
| Sep 3, 2025 | 52.96 | 53.23 | 52.65 | 52.93 | 52.93 | 0.21% | 170,118 |
| Sep 2, 2025 | 52.23 | 53.07 | 51.68 | 52.82 | 52.82 | -1.34% | 338,688 |
| Aug 29, 2025 | 53.81 | 54.10 | 53.23 | 53.54 | 53.54 | -1.00% | 359,664 |
| Aug 28, 2025 | 53.58 | 54.27 | 53.58 | 54.08 | 54.08 | 1.37% | 316,098 |
| Aug 27, 2025 | 53.87 | 54.01 | 53.17 | 53.35 | 53.35 | -1.04% | 386,318 |
| Aug 26, 2025 | 53.47 | 54.01 | 53.30 | 53.91 | 53.91 | 0.48% | 294,811 |
| Aug 25, 2025 | 54.02 | 54.40 | 53.57 | 53.65 | 53.65 | -1.40% | 588,494 |
| Aug 22, 2025 | 52.48 | 54.78 | 52.20 | 54.41 | 54.41 | 3.92% | 1,064,203 |
| Aug 21, 2025 | 52.27 | 52.69 | 52.04 | 52.36 | 52.36 | -0.51% | 257,278 |
| Aug 20, 2025 | 52.36 | 52.73 | 51.08 | 52.63 | 52.63 | 0.02% | 1,374,339 |
| Aug 19, 2025 | 54.33 | 54.55 | 52.47 | 52.62 | 52.62 | -3.56% | 1,222,042 |
| Aug 18, 2025 | 54.24 | 54.60 | 53.71 | 54.56 | 54.56 | 0.08% | 798,276 |
| Aug 15, 2025 | 54.48 | 54.62 | 54.08 | 54.52 | 54.52 | 0.01% | 583,563 |
| Aug 14, 2025 | 54.65 | 55.00 | 54.12 | 54.51 | 54.51 | -2.00% | 762,723 |
| Aug 13, 2025 | 55.65 | 56.04 | 54.94 | 55.62 | 55.62 | 0.63% | 820,412 |
| Aug 12, 2025 | 55.17 | 55.39 | 54.53 | 55.27 | 55.27 | 1.86% | 646,286 |
| Aug 11, 2025 | 54.62 | 55.29 | 54.16 | 54.26 | 54.26 | 0.04% | 1,221,471 |
| Aug 8, 2025 | 54.09 | 54.55 | 53.75 | 54.24 | 54.24 | 0.30% | 1,061,639 |
| Aug 7, 2025 | 54.48 | 54.72 | 53.34 | 54.08 | 54.08 | 0.39% | 770,272 |
| Aug 6, 2025 | 52.37 | 53.89 | 52.37 | 53.87 | 53.87 | 3.62% | 659,130 |
| Aug 5, 2025 | 52.44 | 52.64 | 51.72 | 51.99 | 51.99 | -1.23% | 1,249,149 |
| Aug 4, 2025 | 51.70 | 52.66 | 51.39 | 52.64 | 52.64 | 3.30% | 454,765 |
| Aug 1, 2025 | 51.81 | 51.93 | 50.39 | 50.96 | 50.96 | -5.08% | 968,124 |
| Jul 31, 2025 | 54.47 | 54.84 | 53.53 | 53.69 | 53.69 | 0.22% | 496,139 |
| Jul 30, 2025 | 53.17 | 54.00 | 53.07 | 53.57 | 53.57 | 0.83% | 364,750 |
| Jul 29, 2025 | 54.30 | 54.47 | 53.03 | 53.13 | 53.13 | -1.67% | 672,492 |
| Jul 28, 2025 | 54.44 | 54.55 | 53.87 | 54.03 | 54.03 | -0.11% | 703,112 |
| Jul 25, 2025 | 53.62 | 54.26 | 53.58 | 54.09 | 54.09 | 0.61% | 341,701 |
| Jul 24, 2025 | 53.99 | 54.10 | 53.51 | 53.76 | 53.76 | -0.32% | 448,157 |
| Jul 23, 2025 | 53.85 | 53.93 | 53.14 | 53.93 | 53.93 | 0.37% | 573,676 |
| Jul 22, 2025 | 54.32 | 54.52 | 52.94 | 53.73 | 53.73 | -1.45% | 896,957 |
| Jul 21, 2025 | 55.23 | 55.50 | 54.47 | 54.52 | 54.52 | -0.38% | 754,183 |
| Jul 18, 2025 | 54.94 | 55.82 | 54.24 | 54.73 | 54.73 | 0.57% | 835,010 |
| Jul 17, 2025 | 53.50 | 54.67 | 53.22 | 54.42 | 54.42 | 1.91% | 1,086,703 |
| Jul 16, 2025 | 52.00 | 53.56 | 52.00 | 53.40 | 53.40 | 3.31% | 1,016,715 |
| Jul 15, 2025 | 52.23 | 52.32 | 51.39 | 51.69 | 51.69 | -0.94% | 668,543 |
| Jul 14, 2025 | 51.36 | 52.23 | 51.29 | 52.18 | 52.18 | 2.31% | 910,732 |
| Jul 11, 2025 | 51.48 | 51.80 | 50.72 | 51.00 | 51.00 | -1.11% | 685,950 |
| Jul 10, 2025 | 51.30 | 51.57 | 50.49 | 51.57 | 51.57 | 0.66% | 485,893 |
| Jul 9, 2025 | 50.61 | 51.24 | 50.33 | 51.23 | 51.23 | 1.95% | 522,731 |
| Jul 8, 2025 | 50.91 | 51.27 | 50.06 | 50.25 | 50.25 | -0.75% | 322,659 |
| Jul 7, 2025 | 49.94 | 50.68 | 49.61 | 50.63 | 50.63 | 0.94% | 751,385 |
| Jul 3, 2025 | 49.97 | 50.25 | 49.79 | 50.16 | 50.16 | 0.84% | 220,762 |
| Jul 2, 2025 | 49.10 | 50.11 | 49.05 | 49.74 | 49.74 | 0.87% | 286,555 |
| Jul 1, 2025 | 50.10 | 50.37 | 48.89 | 49.31 | 49.31 | -1.85% | 586,953 |