ARK Blockchain & Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
46.72
+0.22 (0.47%)
At close: Oct 6, 2026, 4:00 PM EDT
46.42
-0.30 (-0.64%)
Pre-market: Oct 7, 2026, 8:44 AM EDT
ARKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 46.90 | 47.25 | 46.72 | 46.72 | 46.72 | 0.47% | 101,470 |
| Oct 5, 2026 | 45.99 | 46.69 | 45.99 | 46.50 | 46.50 | 2.13% | 17,949 |
| Oct 2, 2026 | 46.33 | 46.67 | 45.45 | 45.53 | 45.53 | -0.04% | 19,838 |
| Oct 1, 2026 | 45.51 | 45.92 | 45.23 | 45.55 | 45.55 | 0.04% | 22,362 |
| Sep 30, 2026 | 46.44 | 46.46 | 45.46 | 45.53 | 45.53 | -1.02% | 12,517 |
| Sep 29, 2026 | 46.29 | 46.38 | 45.62 | 46.00 | 46.00 | 0.07% | 15,873 |
| Sep 28, 2026 | 46.25 | 46.49 | 45.75 | 45.97 | 45.97 | -1.94% | 18,095 |
| Sep 25, 2026 | 47.40 | 47.40 | 46.55 | 46.88 | 46.88 | -1.10% | 9,501 |
| Sep 24, 2026 | 46.64 | 47.43 | 46.64 | 47.40 | 47.40 | 0.92% | 24,284 |
| Sep 23, 2026 | 47.34 | 47.80 | 46.79 | 46.97 | 46.97 | -1.61% | 9,554 |
| Sep 22, 2026 | 47.78 | 48.13 | 47.57 | 47.74 | 47.74 | 0.51% | 19,113 |
| Sep 21, 2026 | 46.72 | 47.62 | 46.57 | 47.50 | 47.50 | 3.83% | 25,665 |
| Sep 18, 2026 | 44.65 | 45.78 | 44.65 | 45.75 | 45.75 | 2.46% | 14,781 |
| Sep 17, 2026 | 44.92 | 44.92 | 44.29 | 44.65 | 44.65 | 1.52% | 13,947 |
| Sep 16, 2026 | 44.79 | 44.80 | 43.43 | 43.98 | 43.98 | -2.02% | 25,269 |
| Sep 15, 2026 | 46.00 | 46.00 | 44.74 | 44.89 | 44.89 | -3.33% | 24,687 |
| Sep 14, 2026 | 44.95 | 46.52 | 44.95 | 46.43 | 46.43 | 2.97% | 44,818 |
| Sep 11, 2026 | 45.22 | 45.80 | 44.96 | 45.09 | 45.09 | 0.80% | 15,266 |
| Sep 10, 2026 | 45.24 | 45.24 | 44.49 | 44.73 | 44.73 | -1.13% | 10,857 |
| Sep 9, 2026 | 46.01 | 46.34 | 45.21 | 45.24 | 45.24 | -1.57% | 8,260 |
| Sep 8, 2026 | 46.58 | 46.75 | 45.92 | 45.96 | 45.96 | -2.42% | 30,701 |
| Sep 4, 2026 | 46.79 | 47.23 | 46.79 | 47.10 | 47.10 | -1.11% | 28,100 |
| Sep 3, 2026 | 46.10 | 47.72 | 46.10 | 47.63 | 47.63 | 5.00% | 31,495 |
| Sep 2, 2026 | 44.74 | 45.47 | 44.58 | 45.36 | 45.36 | 0.93% | 6,985 |
| Sep 1, 2026 | 45.53 | 45.77 | 44.90 | 44.94 | 44.94 | -3.04% | 7,554 |
| Aug 31, 2026 | 45.90 | 46.50 | 45.47 | 46.35 | 46.35 | 0.54% | 108,667 |
| Aug 28, 2026 | 46.84 | 47.12 | 46.00 | 46.10 | 46.10 | -1.98% | 165,596 |
| Aug 27, 2026 | 46.71 | 47.29 | 46.45 | 47.03 | 47.03 | 1.80% | 191,652 |
| Aug 26, 2026 | 46.27 | 46.54 | 45.98 | 46.20 | 46.20 | -0.92% | 132,176 |
| Aug 25, 2026 | 45.43 | 46.68 | 45.43 | 46.63 | 46.63 | 2.53% | 91,709 |
| Aug 24, 2026 | 45.78 | 46.31 | 45.32 | 45.48 | 45.48 | -0.52% | 116,112 |
| Aug 21, 2026 | 45.00 | 45.85 | 45.00 | 45.72 | 45.72 | 3.51% | 201,322 |
| Aug 20, 2026 | 44.47 | 44.50 | 43.79 | 44.17 | 44.17 | 1.05% | 88,936 |
| Aug 19, 2026 | 42.69 | 44.24 | 42.69 | 43.71 | 43.71 | 2.94% | 132,243 |
| Aug 18, 2026 | 42.63 | 43.03 | 42.45 | 42.46 | 42.46 | -1.67% | 69,839 |
| Aug 17, 2026 | 43.52 | 43.70 | 43.15 | 43.18 | 43.18 | -0.92% | 67,899 |
| Aug 14, 2026 | 44.18 | 44.27 | 43.54 | 43.58 | 43.58 | -1.36% | 93,620 |
| Aug 13, 2026 | 43.10 | 44.27 | 43.10 | 44.18 | 44.18 | 3.18% | 152,057 |
| Aug 12, 2026 | 43.34 | 43.39 | 42.59 | 42.82 | 42.82 | -0.93% | 47,350 |
| Aug 11, 2026 | 43.23 | 43.52 | 43.00 | 43.22 | 43.22 | 0.28% | 84,356 |
| Aug 10, 2026 | 42.89 | 43.37 | 42.89 | 43.10 | 43.10 | 0.28% | 163,199 |
| Aug 7, 2026 | 42.41 | 43.25 | 42.31 | 42.98 | 42.98 | 2.53% | 173,803 |
| Aug 6, 2026 | 41.92 | 42.27 | 41.60 | 41.92 | 41.92 | -1.23% | 76,036 |
| Aug 5, 2026 | 42.83 | 42.94 | 42.25 | 42.44 | 42.44 | 1.05% | 78,776 |
| Aug 4, 2026 | 40.80 | 42.05 | 40.80 | 42.00 | 42.00 | 3.60% | 145,372 |
| Aug 3, 2026 | 39.91 | 40.75 | 39.82 | 40.54 | 40.54 | 2.24% | 62,732 |
| Jul 31, 2026 | 40.14 | 40.23 | 39.06 | 39.65 | 39.65 | -2.10% | 84,808 |
| Jul 30, 2026 | 40.37 | 40.54 | 39.89 | 40.50 | 40.50 | 0.87% | 233,486 |
| Jul 29, 2026 | 40.84 | 41.23 | 39.72 | 40.15 | 40.15 | -1.83% | 101,303 |
| Jul 28, 2026 | 40.43 | 41.21 | 39.89 | 40.90 | 40.90 | 0.32% | 81,280 |