ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.97	38.02	36.81	37.58	37.58	1.65%	55,694
Feb 12, 2026	38.93	39.29	36.58	36.97	36.97	-5.03%	94,809
Feb 11, 2026	40.38	40.49	38.19	38.93	38.93	-3.61%	121,003
Feb 10, 2026	40.24	41.07	40.18	40.39	40.39	0.62%	35,956
Feb 9, 2026	39.69	40.35	38.72	40.14	40.14	3.45%	40,170
Feb 6, 2026	37.56	39.00	37.56	38.80	38.80	4.53%	43,387
Feb 5, 2026	38.78	39.02	37.00	37.12	37.12	-5.69%	494,510
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
Dec 22, 2025	49.93	50.14	49.53	49.59	49.55	0.53%	300,331
Dec 19, 2025	48.89	49.50	48.89	49.33	49.29	2.05%	151,147
Dec 18, 2025	48.83	49.53	48.32	48.34	48.30	1.38%	169,400
Dec 17, 2025	49.04	49.53	47.68	47.68	47.64	-2.49%	172,676
Dec 16, 2025	48.29	48.98	48.29	48.90	48.86	1.58%	156,505
Dec 15, 2025	49.83	49.83	48.14	48.14	48.10	-2.73%	252,143
Dec 12, 2025	50.41	50.61	49.07	49.49	49.45	-1.79%	135,264
Dec 11, 2025	50.34	50.55	49.85	50.39	50.35	-0.90%	136,888
Dec 10, 2025	50.39	51.25	50.10	50.85	50.81	0.67%	135,140
Dec 9, 2025	49.80	50.94	49.57	50.51	50.47	1.10%	161,595
Dec 8, 2025	50.24	50.41	49.61	49.96	49.92	-0.06%	141,997
Dec 5, 2025	50.34	50.78	49.91	49.99	49.95	-1.40%	124,051
Dec 4, 2025	50.11	50.70	49.72	50.70	50.66	1.00%	109,487
Dec 3, 2025	49.21	50.20	48.90	50.20	50.16	2.24%	160,509