ARK Blockchain & Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
49.41
-0.52 (-1.04%)
At close: Jan 7, 2026, 4:00 PM EST
49.41
0.00 (0.00%)
After-hours: Jan 7, 2026, 5:13 PM EST
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 49.60 | 49.68 | 49.02 | 49.62 | - | -0.62% | 72,902 |
| 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 |
| Dec 2, 2025 | 48.95 | 49.86 | 48.91 | 49.10 | 49.06 | 1.40% | 270,811 |
| Dec 1, 2025 | 48.33 | 48.91 | 48.04 | 48.42 | 48.38 | -2.34% | 343,236 |
| Nov 28, 2025 | 49.32 | 49.80 | 49.07 | 49.58 | 49.54 | 1.64% | 171,200 |
| Nov 26, 2025 | 48.02 | 49.04 | 47.83 | 48.78 | 48.74 | 2.41% | 325,679 |
| Nov 25, 2025 | 46.83 | 47.85 | 46.30 | 47.63 | 47.59 | 0.66% | 110,803 |
| Nov 24, 2025 | 46.24 | 47.48 | 46.00 | 47.32 | 47.28 | 3.36% | 268,353 |
| Nov 21, 2025 | 45.42 | 46.30 | 44.45 | 45.78 | 45.74 | 1.31% | 321,709 |
| Nov 20, 2025 | 48.40 | 48.42 | 45.09 | 45.19 | 45.15 | -4.76% | 392,077 |
| Nov 19, 2025 | 47.92 | 48.21 | 46.64 | 47.45 | 47.41 | -1.08% | 300,264 |
| Nov 18, 2025 | 47.58 | 48.50 | 47.34 | 47.97 | 47.93 | -0.66% | 320,081 |
| Nov 17, 2025 | 49.29 | 49.59 | 47.69 | 48.29 | 48.25 | -2.92% | 278,145 |
| Nov 14, 2025 | 48.90 | 50.60 | 48.56 | 49.74 | 49.70 | -0.62% | 360,926 |
| Nov 13, 2025 | 52.17 | 52.48 | 49.74 | 50.05 | 50.01 | -5.08% | 193,759 |
| Nov 12, 2025 | 53.23 | 53.35 | 52.28 | 52.73 | 52.68 | -0.28% | 143,248 |
| Nov 11, 2025 | 53.06 | 53.25 | 52.65 | 52.88 | 52.83 | -0.86% | 94,366 |
| Nov 10, 2025 | 53.18 | 53.45 | 52.64 | 53.34 | 53.29 | 2.72% | 224,695 |
| Nov 7, 2025 | 50.39 | 51.93 | 49.84 | 51.93 | 51.88 | 1.37% | 351,683 |
| Nov 6, 2025 | 53.64 | 53.65 | 51.10 | 51.23 | 51.19 | -4.97% | 282,819 |
| Nov 5, 2025 | 53.37 | 54.25 | 52.90 | 53.91 | 53.86 | 1.13% | 305,947 |
| Nov 4, 2025 | 54.15 | 55.10 | 53.17 | 53.31 | 53.26 | -4.48% | 458,208 |
| Nov 3, 2025 | 56.76 | 56.79 | 55.35 | 55.81 | 55.76 | -1.41% | 301,481 |
| Oct 31, 2025 | 56.40 | 57.24 | 56.07 | 56.61 | 56.56 | 2.31% | 262,282 |
| Oct 30, 2025 | 56.74 | 56.87 | 55.00 | 55.33 | 55.28 | -3.92% | 398,071 |
| Oct 29, 2025 | 58.07 | 58.24 | 57.09 | 57.59 | 57.54 | -0.95% | 384,498 |
| Oct 28, 2025 | 58.62 | 58.63 | 58.14 | 58.14 | 58.09 | -0.55% | 206,064 |
| Oct 27, 2025 | 58.28 | 58.79 | 57.95 | 58.46 | 58.41 | 2.40% | 306,381 |