ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.11	37.22	36.27	36.37	36.37	-3.68%	54,232
Mar 26, 2026	39.06	39.06	37.73	37.76	37.76	-3.35%	27,217
Mar 25, 2026	39.64	40.02	38.84	39.07	39.07	1.35%	19,727
Mar 24, 2026	40.00	40.03	38.31	38.55	38.55	-4.37%	43,161
Mar 23, 2026	40.11	40.65	39.75	40.31	40.31	2.49%	38,743
Mar 20, 2026	40.04	40.04	38.94	39.33	39.33	-2.19%	16,311
Mar 19, 2026	39.80	40.43	39.50	40.21	40.21	-0.62%	27,448
Mar 18, 2026	41.23	41.50	40.45	40.46	40.46	-2.48%	29,523
Mar 17, 2026	41.03	41.81	41.03	41.49	41.49	1.17%	16,877
Mar 16, 2026	40.72	41.27	40.64	41.01	41.01	2.91%	28,859
Mar 13, 2026	40.55	40.96	39.72	39.85	39.85	-0.24%	32,721
Mar 12, 2026	40.68	41.17	39.89	39.95	39.95	-2.89%	41,913
Mar 11, 2026	41.14	41.93	40.64	41.14	41.14	-0.04%	25,306
Mar 10, 2026	41.56	41.72	40.88	41.15	41.15	-0.58%	19,986
Mar 9, 2026	39.58	41.50	39.58	41.39	41.39	1.70%	68,564
Mar 6, 2026	40.63	41.15	40.37	40.70	40.70	-2.05%	307,090
Mar 5, 2026	41.15	42.32	41.04	41.55	41.55	0.19%	444,450
Mar 4, 2026	40.40	41.71	40.31	41.47	41.47	4.51%	395,904
Mar 3, 2026	38.37	40.09	37.93	39.68	39.68	-0.55%	461,012
Mar 2, 2026	37.99	39.93	37.99	39.90	39.90	2.28%	656,723
Feb 27, 2026	38.99	39.27	38.60	39.01	39.01	-1.29%	281,158
Feb 26, 2026	39.09	39.79	38.91	39.52	39.52	0.87%	237,135
Feb 25, 2026	38.11	39.28	37.93	39.18	39.18	5.01%	195,439
Feb 24, 2026	36.50	37.53	36.29	37.31	37.31	1.22%	319,178
Feb 23, 2026	38.04	38.09	36.57	36.86	36.86	-4.23%	353,805
Feb 20, 2026	38.18	39.05	38.04	38.49	38.49	0.18%	267,162
Feb 19, 2026	38.13	38.53	37.90	38.42	38.42	-0.31%	272,440
Feb 18, 2026	37.86	39.15	37.86	38.54	38.54	1.69%	264,909
Feb 17, 2026	37.31	38.23	37.04	37.90	37.90	0.85%	302,609
Feb 13, 2026	37.23	38.02	37.00	37.58	37.58	1.65%	231,473
Feb 12, 2026	38.90	38.95	36.56	36.97	36.97	-5.03%	534,696
Feb 11, 2026	40.48	40.48	38.18	38.93	38.93	-3.61%	961,814
Feb 10, 2026	40.18	41.02	40.18	40.39	40.39	0.62%	147,217
Feb 9, 2026	38.82	40.34	38.73	40.14	40.14	3.45%	298,480
Feb 6, 2026	38.22	39.00	37.87	38.80	38.80	4.53%	320,581
Feb 5, 2026	38.78	39.02	37.00	37.12	37.12	-5.69%	495,322
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