ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	53.64	53.65	51.29	51.76	-	-3.99%	191,360
Nov 5, 2025	53.37	54.25	52.90	53.91	53.91	1.13%	305,391
Nov 4, 2025	54.15	55.10	53.17	53.31	53.31	-4.48%	458,208
Nov 3, 2025	56.76	56.79	55.35	55.81	55.81	-1.41%	301,481
Oct 31, 2025	56.40	57.24	56.07	56.61	56.61	2.31%	262,282
Oct 30, 2025	56.74	56.87	55.00	55.33	55.33	-3.92%	398,071
Oct 29, 2025	58.07	58.24	57.09	57.59	57.59	-0.95%	384,498
Oct 28, 2025	58.62	58.63	58.14	58.14	58.14	-0.55%	206,064
Oct 27, 2025	58.28	58.79	57.95	58.46	58.46	2.40%	306,381
Oct 24, 2025	56.75	57.38	56.63	57.09	57.09	2.28%	205,734
Oct 23, 2025	54.72	56.00	54.72	55.82	55.82	2.61%	463,164
Oct 22, 2025	55.43	55.43	53.46	54.40	54.40	-2.77%	383,734
Oct 21, 2025	55.85	56.44	55.42	55.95	55.95	-0.32%	488,634
Oct 20, 2025	55.24	56.40	55.16	56.13	56.13	2.97%	311,263
Oct 17, 2025	53.83	54.74	53.63	54.51	54.51	-0.31%	1,557,473
Oct 16, 2025	56.18	56.41	54.40	54.68	54.68	-1.92%	411,258
Oct 15, 2025	56.23	56.79	55.19	55.75	55.75	0.23%	471,860
Oct 14, 2025	54.65	56.38	53.73	55.62	55.62	-0.61%	481,953
Oct 13, 2025	56.20	56.29	55.23	55.96	55.96	1.43%	457,260
Oct 10, 2025	58.68	59.20	55.05	55.17	55.17	-5.93%	1,150,268
Oct 9, 2025	58.86	58.89	57.96	58.65	58.65	-0.29%	341,626
Oct 8, 2025	58.05	58.91	57.87	58.82	58.82	1.48%	462,066
Oct 7, 2025	58.88	59.03	57.18	57.96	57.96	-1.04%	534,401
Oct 6, 2025	58.99	59.02	57.95	58.57	58.57	1.77%	554,692
Oct 3, 2025	57.75	58.24	57.04	57.55	57.55	-0.21%	353,158
Oct 2, 2025	56.90	57.80	56.49	57.67	57.67	2.60%	372,851
Oct 1, 2025	56.48	56.99	56.13	56.21	56.21	-1.04%	262,789
Sep 30, 2025	56.99	57.40	56.32	56.80	56.80	-0.94%	292,638
Sep 29, 2025	55.98	57.40	55.98	57.34	57.34	3.67%	406,301
Sep 26, 2025	55.07	55.61	54.62	55.31	55.31	0.47%	388,491
Sep 25, 2025	55.20	55.69	54.21	55.05	55.05	-2.12%	441,786
Sep 24, 2025	56.59	56.90	56.08	56.24	56.24	-0.20%	235,469
Sep 23, 2025	57.22	57.44	55.95	56.35	56.35	-1.47%	408,428
Sep 22, 2025	57.54	57.54	56.68	57.19	57.19	-1.00%	597,420
Sep 19, 2025	57.58	58.35	57.44	57.77	57.77	1.60%	1,191,429
Sep 18, 2025	55.97	57.14	55.97	56.86	56.86	2.69%	1,077,083
Sep 17, 2025	55.38	55.72	54.40	55.37	55.37	0.09%	359,123
Sep 16, 2025	55.39	55.51	54.70	55.32	55.32	0.36%	350,518
Sep 15, 2025	54.87	55.20	54.61	55.12	55.12	0.75%	415,426
Sep 12, 2025	54.94	54.94	54.29	54.71	54.71	-0.02%	268,559
Sep 11, 2025	54.22	54.97	54.09	54.72	54.72	1.54%	698,315
Sep 10, 2025	54.78	55.05	53.62	53.89	53.89	-0.79%	623,271
Sep 9, 2025	54.10	54.40	53.82	54.32	54.32	0.84%	238,147
Sep 8, 2025	53.61	54.07	53.44	53.87	53.87	1.70%	756,058
Sep 5, 2025	53.75	53.81	51.87	52.97	52.97	-0.21%	307,851
Sep 4, 2025	52.91	53.16	52.40	53.08	53.08	0.28%	180,163
Sep 3, 2025	52.96	53.23	52.65	52.93	52.93	0.21%	170,118
Sep 2, 2025	52.23	53.07	51.68	52.82	52.82	-1.34%	338,688
Aug 29, 2025	53.81	54.10	53.23	53.54	53.54	-1.00%	359,664
Aug 28, 2025	53.58	54.27	53.58	54.08	54.08	1.37%	316,098