ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	38.63	38.80	37.73	38.15	38.15	-1.98%	786,980
Dec 26, 2024	38.74	39.00	38.49	38.92	38.92	-0.31%	438,937
Dec 24, 2024	38.41	39.04	38.37	39.04	39.04	2.28%	284,228
Dec 23, 2024	38.44	38.46	37.76	38.17	38.17	-0.93%	817,670
Dec 20, 2024	37.25	38.74	37.08	38.53	38.53	2.07%	907,996
Dec 19, 2024	38.75	39.04	37.66	37.75	37.75	-1.02%	1,167,526
Dec 18, 2024	40.69	40.80	37.90	38.14	38.14	-6.45%	993,844
Dec 17, 2024	40.68	40.94	40.20	40.77	40.77	-0.20%	276,781
Dec 16, 2024	40.45	41.10	40.35	40.85	40.85	1.42%	626,301
Dec 13, 2024	40.52	40.61	39.85	40.28	40.28	-0.22%	437,552
Dec 12, 2024	40.41	40.85	40.22	40.37	40.37	-0.62%	265,725
Dec 11, 2024	40.21	40.74	40.03	40.62	40.62	2.58%	742,923
Dec 10, 2024	40.31	40.80	39.44	39.60	39.60	-1.76%	908,728
Dec 9, 2024	41.52	41.57	40.19	40.31	40.31	-3.08%	1,183,820
Dec 6, 2024	40.79	41.71	40.79	41.59	41.59	2.77%	614,796
Dec 5, 2024	41.09	41.26	40.44	40.47	40.47	-0.64%	481,899
Dec 4, 2024	40.00	40.77	39.91	40.73	40.73	2.70%	822,396
Dec 3, 2024	39.10	39.77	39.04	39.66	39.66	0.58%	255,738
Dec 2, 2024	39.47	39.69	39.27	39.43	39.43	0.41%	446,290
Nov 29, 2024	39.28	39.62	39.25	39.27	39.27	0.10%	249,473
Nov 27, 2024	39.02	39.30	38.70	39.23	39.23	1.24%	321,579
Nov 26, 2024	38.88	39.29	38.64	38.75	38.75	-1.17%	325,488
Nov 25, 2024	39.40	39.44	38.79	39.21	39.21	0.98%	571,216
Nov 22, 2024	38.39	38.99	38.24	38.83	38.83	1.25%	364,262
Nov 21, 2024	38.52	38.81	37.84	38.35	38.35	0.58%	585,322
Nov 20, 2024	38.50	38.82	37.69	38.13	38.13	-0.26%	400,212
Nov 19, 2024	37.31	38.23	37.31	38.23	38.23	1.33%	308,152
Nov 18, 2024	37.08	37.87	36.76	37.73	37.73	1.97%	652,333
Nov 15, 2024	36.63	37.03	36.26	37.00	37.00	0.24%	789,358
Nov 14, 2024	37.56	37.61	36.85	36.91	36.91	-1.81%	588,416
Nov 13, 2024	38.23	38.70	37.39	37.59	37.59	-0.97%	661,602
Nov 12, 2024	37.30	38.24	37.30	37.96	37.96	2.21%	969,617
Nov 11, 2024	35.80	37.30	35.80	37.14	37.14	6.39%	1,758,568
Nov 8, 2024	34.28	34.92	34.06	34.91	34.91	2.05%	579,084
Nov 7, 2024	33.86	34.37	33.77	34.21	34.21	0.77%	542,822
Nov 6, 2024	33.06	33.96	32.76	33.95	33.95	6.66%	680,345
Nov 5, 2024	31.14	31.92	31.14	31.83	31.83	2.91%	238,597
Nov 4, 2024	30.87	31.17	30.78	30.93	30.93	-0.19%	174,449
Nov 1, 2024	30.90	31.36	30.82	30.99	30.99	0.39%	346,699
Oct 31, 2024	31.75	31.78	30.84	30.87	30.87	-3.71%	272,016
Oct 30, 2024	31.96	32.37	31.82	32.06	32.06	0.34%	267,224
Oct 29, 2024	31.85	32.14	31.58	31.95	31.95	0.13%	303,718
Oct 28, 2024	31.66	31.98	31.66	31.91	31.91	1.88%	252,742
Oct 25, 2024	31.58	31.80	31.22	31.32	31.32	-0.32%	386,480
Oct 24, 2024	31.27	31.50	31.07	31.42	31.42	1.75%	290,004
Oct 23, 2024	31.44	31.51	30.63	30.88	30.88	-2.19%	291,690
Oct 22, 2024	31.40	31.65	31.40	31.57	31.57	-0.35%	384,181
Oct 21, 2024	31.77	31.82	31.37	31.68	31.68	-0.69%	394,561
Oct 18, 2024	31.39	31.92	31.39	31.90	31.90	2.37%	558,921
Oct 17, 2024	31.50	31.50	30.99	31.16	31.16	-0.64%	228,714
Oct 16, 2024	31.24	31.38	30.96	31.36	31.36	0.71%	572,048
Oct 15, 2024	31.27	31.47	30.68	31.14	31.14	-0.35%	186,853
Oct 14, 2024	30.90	31.29	30.72	31.25	31.25	2.02%	295,043
Oct 11, 2024	30.12	30.72	30.12	30.63	30.63	1.56%	213,412
Oct 10, 2024	29.93	30.33	29.82	30.16	30.16	-0.10%	358,167
Oct 9, 2024	29.96	30.25	29.94	30.19	30.19	0.67%	330,991
Oct 8, 2024	29.46	30.02	29.43	29.99	29.99	1.76%	350,010
Oct 7, 2024	29.72	29.81	29.30	29.47	29.47	-1.24%	340,105
Oct 4, 2024	29.63	29.86	29.25	29.84	29.84	2.51%	289,828
Oct 3, 2024	28.89	29.20	28.87	29.11	29.11	-0.07%	252,948
Oct 2, 2024	29.07	29.24	28.89	29.13	29.13	-0.24%	522,524
Oct 1, 2024	29.85	29.90	28.98	29.20	29.20	-2.08%	589,792
Sep 30, 2024	29.86	30.04	29.60	29.82	29.82	-0.77%	351,950
Sep 27, 2024	30.05	30.15	29.90	30.05	30.05	0.50%	184,005
Sep 26, 2024	30.02	30.10	29.51	29.90	29.90	0.98%	377,418
Sep 25, 2024	29.88	29.97	29.61	29.61	29.61	-0.94%	304,158
Sep 24, 2024	29.76	29.91	29.38	29.89	29.89	0.78%	335,958
Sep 23, 2024	29.68	29.83	29.60	29.66	29.66	0.44%	338,548
Sep 20, 2024	29.46	29.61	29.12	29.53	29.53	0.07%	142,800
Sep 19, 2024	29.64	29.78	29.37	29.51	29.51	2.22%	318,190
Sep 18, 2024	28.83	29.43	28.72	28.87	28.87	0.10%	206,600
Sep 17, 2024	28.84	29.06	28.68	28.84	28.84	0.98%	155,592
Sep 16, 2024	28.34	28.64	28.18	28.56	28.56	0.46%	186,054
Sep 13, 2024	28.25	28.61	28.25	28.43	28.43	0.71%	316,292
Sep 12, 2024	27.83	28.29	27.64	28.23	28.23	1.77%	203,978
Sep 11, 2024	27.01	27.76	26.69	27.74	27.74	2.25%	133,212
Sep 10, 2024	27.10	27.14	26.60	27.13	27.13	0.52%	153,074
Sep 9, 2024	26.74	27.15	26.69	26.99	26.99	2.51%	174,153
Sep 6, 2024	27.46	27.56	26.19	26.33	26.33	-3.52%	242,180
Sep 5, 2024	27.10	27.50	27.00	27.29	27.29	0.33%	110,788
Sep 4, 2024	27.06	27.59	26.98	27.20	27.20	-0.48%	304,094
Sep 3, 2024	27.98	28.08	27.20	27.33	27.33	-3.43%	204,106
Aug 30, 2024	28.31	28.47	27.97	28.30	28.30	0.46%	176,044
Aug 29, 2024	28.11	28.65	28.11	28.17	28.17	0.79%	243,198
Aug 28, 2024	28.46	28.52	27.72	27.95	27.95	-2.48%	266,502
Aug 27, 2024	28.38	28.70	28.22	28.66	28.66	0.28%	139,577
Aug 26, 2024	28.76	28.95	28.53	28.58	28.58	-0.76%	130,692
Aug 23, 2024	28.29	28.83	28.26	28.80	28.80	2.82%	390,696
Aug 22, 2024	28.56	28.64	27.99	28.01	28.01	-1.72%	164,075
Aug 21, 2024	28.03	28.50	27.96	28.50	28.50	1.82%	173,422
Aug 20, 2024	28.27	28.38	27.77	27.99	27.99	-1.06%	171,554
Aug 19, 2024	27.88	28.29	27.81	28.29	28.29	1.54%	229,105
Aug 16, 2024	27.49	27.91	27.49	27.86	27.86	1.31%	170,370
Aug 15, 2024	27.24	27.72	27.23	27.50	27.50	2.88%	181,899
Aug 14, 2024	26.89	26.96	26.48	26.73	26.73	-	99,378
Aug 13, 2024	26.20	26.75	26.14	26.73	26.73	3.05%	189,486
Aug 12, 2024	26.11	26.22	25.84	25.94	25.94	-0.57%	114,279
Aug 9, 2024	25.88	26.18	25.79	26.09	26.09	0.77%	260,963
Aug 8, 2024	25.18	25.97	24.98	25.89	25.89	4.69%	382,509
Aug 7, 2024	25.45	25.72	24.68	24.73	24.73	-0.04%	602,376