ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	32.68	33.31	32.68	33.00	33.00	0.79%	114,772
Apr 14, 2025	33.41	33.54	32.23	32.74	32.74	0.77%	239,076
Apr 11, 2025	31.78	32.52	31.25	32.49	32.49	2.14%	168,124
Apr 10, 2025	32.52	32.52	30.70	31.81	31.81	-4.56%	459,599
Apr 9, 2025	28.94	33.68	28.94	33.33	33.33	14.18%	406,730
Apr 8, 2025	31.21	31.49	28.75	29.19	29.19	-2.24%	501,251
Apr 7, 2025	27.92	30.99	27.70	29.86	29.86	0.27%	353,541
Apr 4, 2025	30.37	30.60	28.65	29.78	29.78	-6.32%	924,386
Apr 3, 2025	32.09	32.51	31.46	31.79	31.79	-8.28%	781,645
Apr 2, 2025	33.16	35.01	33.16	34.66	34.66	2.21%	392,263
Apr 1, 2025	33.39	34.16	33.12	33.91	33.91	1.95%	477,080
Mar 31, 2025	32.87	33.58	32.21	33.26	33.26	-1.89%	519,961
Mar 28, 2025	34.78	34.95	33.74	33.90	33.90	-3.94%	401,966
Mar 27, 2025	35.45	35.81	34.99	35.29	35.29	-1.34%	228,207
Mar 26, 2025	36.88	37.00	35.54	35.77	35.77	-3.35%	364,595
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