ARK Fintech Innovation ETF (ARKF)
NYSEARCA: ARKF · Real-Time Price · USD
35.77
-1.24 (-3.35%)
At close: Mar 26, 2025, 4:00 PM
35.42
-0.35 (-0.98%)
After-hours: Mar 26, 2025, 7:55 PM EST
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 36.88 | 37.00 | 35.54 | 35.77 | 35.77 | -3.35% | 364,385 |
| 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 |
| Feb 21, 2025 | 42.59 | 42.59 | 40.04 | 40.10 | 40.10 | -5.22% | 714,669 |
| Feb 20, 2025 | 42.94 | 43.04 | 41.55 | 42.31 | 42.31 | -1.81% | 726,086 |
| Feb 19, 2025 | 43.89 | 43.89 | 42.92 | 43.09 | 43.09 | -2.09% | 303,173 |
| Feb 18, 2025 | 44.72 | 44.72 | 43.64 | 44.01 | 44.01 | -0.95% | 270,996 |
| Feb 14, 2025 | 44.25 | 44.54 | 43.84 | 44.43 | 44.43 | 1.18% | 700,000 |
| Feb 13, 2025 | 42.84 | 43.94 | 42.82 | 43.91 | 43.91 | 3.61% | 586,090 |
| Feb 12, 2025 | 41.51 | 42.56 | 41.36 | 42.38 | 42.38 | 0.76% | 289,612 |
| Feb 11, 2025 | 42.41 | 42.58 | 41.76 | 42.06 | 42.06 | -1.29% | 230,222 |
| Feb 10, 2025 | 42.55 | 42.81 | 42.39 | 42.61 | 42.61 | 1.38% | 341,247 |
| Feb 7, 2025 | 42.18 | 42.72 | 41.95 | 42.03 | 42.03 | -0.02% | 305,195 |
| Feb 6, 2025 | 42.12 | 42.28 | 41.62 | 42.04 | 42.04 | -0.57% | 298,920 |
| Feb 5, 2025 | 42.02 | 42.32 | 41.75 | 42.28 | 42.28 | 1.05% | 349,032 |
| Feb 4, 2025 | 41.51 | 42.16 | 41.44 | 41.84 | 41.84 | 1.73% | 272,109 |
| Feb 3, 2025 | 40.04 | 41.43 | 39.95 | 41.13 | 41.13 | -1.37% | 532,681 |
| Jan 31, 2025 | 42.61 | 42.72 | 41.53 | 41.70 | 41.70 | -1.47% | 413,881 |
| Jan 30, 2025 | 41.71 | 42.55 | 41.71 | 42.32 | 42.32 | 2.03% | 694,923 |
| Jan 29, 2025 | 41.14 | 41.74 | 40.83 | 41.48 | 41.48 | 0.56% | 444,126 |
| Jan 28, 2025 | 40.15 | 41.36 | 39.90 | 41.25 | 41.25 | 3.31% | 341,102 |
| Jan 27, 2025 | 39.50 | 40.48 | 39.29 | 39.93 | 39.93 | -2.59% | 579,654 |
| Jan 24, 2025 | 41.00 | 41.51 | 40.95 | 40.99 | 40.99 | 0.47% | 338,098 |
| Jan 23, 2025 | 40.15 | 40.91 | 40.01 | 40.80 | 40.80 | 0.89% | 501,233 |
| Jan 22, 2025 | 40.70 | 40.71 | 40.32 | 40.44 | 40.44 | -0.05% | 393,528 |
| Jan 21, 2025 | 40.00 | 40.69 | 39.47 | 40.46 | 40.46 | 2.35% | 524,963 |
| Jan 17, 2025 | 39.59 | 39.79 | 39.28 | 39.53 | 39.53 | 1.65% | 228,810 |
| Jan 16, 2025 | 38.72 | 39.20 | 38.40 | 38.89 | 38.89 | 0.83% | 231,761 |
| Jan 15, 2025 | 38.46 | 38.86 | 38.21 | 38.57 | 38.57 | 3.63% | 328,442 |
| Jan 14, 2025 | 37.34 | 37.73 | 37.00 | 37.22 | 37.22 | 1.42% | 181,731 |