ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	57.75	58.24	57.04	57.55	57.55	-0.21%	353,158
Oct 2, 2025	56.90	57.80	56.49	57.67	57.67	2.60%	372,851
Oct 1, 2025	56.48	56.99	56.13	56.21	56.21	-1.04%	262,789
Sep 30, 2025	56.99	57.40	56.32	56.80	56.80	-0.94%	292,638
Sep 29, 2025	55.98	57.40	55.98	57.34	57.34	3.67%	406,301
Sep 26, 2025	55.07	55.61	54.62	55.31	55.31	0.47%	388,491
Sep 25, 2025	55.20	55.69	54.21	55.05	55.05	-2.12%	441,786
Sep 24, 2025	56.59	56.90	56.08	56.24	56.24	-0.20%	235,469
Sep 23, 2025	57.22	57.44	55.95	56.35	56.35	-1.47%	408,428
Sep 22, 2025	57.54	57.54	56.68	57.19	57.19	-1.00%	597,420
Sep 19, 2025	57.58	58.35	57.44	57.77	57.77	1.60%	1,191,429
Sep 18, 2025	55.97	57.14	55.97	56.86	56.86	2.69%	1,077,083
Sep 17, 2025	55.38	55.72	54.40	55.37	55.37	0.09%	359,123
Sep 16, 2025	55.39	55.51	54.70	55.32	55.32	0.36%	350,518
Sep 15, 2025	54.87	55.20	54.61	55.12	55.12	0.75%	415,426
Sep 12, 2025	54.94	54.94	54.29	54.71	54.71	-0.02%	268,559
Sep 11, 2025	54.22	54.97	54.09	54.72	54.72	1.54%	698,315
Sep 10, 2025	54.78	55.05	53.62	53.89	53.89	-0.79%	623,271
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