ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.05	42.26	41.47	42.26	42.26	-0.05%	65,560
May 7, 2026	42.64	43.06	41.98	42.28	42.28	-0.94%	41,034
May 6, 2026	42.56	42.73	42.25	42.68	42.68	1.45%	31,632
May 5, 2026	43.05	43.05	42.00	42.07	42.07	-2.14%	56,833
May 4, 2026	42.40	43.50	42.40	42.99	42.99	2.26%	52,861
May 1, 2026	41.52	42.19	41.52	42.04	42.04	2.04%	43,184
Apr 30, 2026	40.97	41.41	40.56	41.20	41.20	0.73%	27,067
Apr 29, 2026	41.87	41.87	40.53	40.90	40.90	-2.27%	25,959
Apr 28, 2026	42.56	42.56	41.49	41.85	41.85	-1.37%	29,163
Apr 27, 2026	42.50	42.87	42.35	42.43	42.43	-0.98%	16,507
Apr 24, 2026	42.59	42.88	42.08	42.85	42.85	1.64%	77,225
Apr 23, 2026	42.98	43.35	41.57	42.16	42.16	-3.39%	22,438
Apr 22, 2026	43.38	43.83	43.30	43.64	43.64	2.42%	33,273
Apr 21, 2026	43.77	44.10	42.54	42.61	42.61	-2.74%	48,809
Apr 20, 2026	43.12	43.81	42.72	43.81	43.81	0.55%	43,773
Apr 17, 2026	43.47	44.21	43.24	43.57	43.57	1.97%	40,243
Apr 16, 2026	42.45	42.95	41.90	42.73	42.73	0.73%	38,319
Apr 15, 2026	40.76	42.47	40.76	42.42	42.42	3.51%	29,483
Apr 14, 2026	40.23	41.33	40.23	40.98	40.98	3.13%	310,742
Apr 13, 2026	38.04	39.75	38.03	39.74	39.74	3.50%	168,452
Apr 10, 2026	38.52	38.64	37.99	38.39	38.39	0.05%	38,174
Apr 9, 2026	38.99	39.17	37.96	38.37	38.37	-2.27%	45,013
Apr 8, 2026	40.50	40.70	39.05	39.26	39.26	2.35%	51,276
Apr 7, 2026	37.77	38.42	37.48	38.36	38.36	-0.31%	64,755
Apr 6, 2026	37.90	38.77	37.90	38.48	38.48	1.08%	13,890
Apr 2, 2026	37.01	38.07	36.47	38.07	38.07	0.34%	29,452
Apr 1, 2026	37.90	38.50	37.76	37.94	37.94	-0.18%	16,104
Mar 31, 2026	36.62	38.10	36.59	38.01	38.01	5.17%	30,523
Mar 30, 2026	37.10	37.10	35.86	36.14	36.14	-0.63%	47,759
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