ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	42.79	42.80	42.33	42.53	-	-1.32%	55,402
May 29, 2026	42.22	43.42	42.05	43.10	43.10	2.16%	224,050
May 28, 2026	40.78	42.21	40.52	42.19	42.19	2.79%	214,358
May 27, 2026	40.62	41.45	40.58	41.05	41.05	0.60%	186,806
May 26, 2026	41.02	41.30	40.76	40.80	40.80	-0.12%	199,190
May 22, 2026	41.27	41.73	40.85	40.85	40.85	-1.07%	119,765
May 21, 2026	40.73	41.64	40.57	41.29	41.29	0.41%	148,885
May 20, 2026	40.54	41.32	40.03	41.12	41.12	1.53%	152,653
May 19, 2026	40.53	40.91	40.26	40.50	40.50	-0.47%	156,694
May 18, 2026	40.53	41.25	40.24	40.69	40.69	-0.02%	172,872
May 15, 2026	41.21	41.22	40.65	40.70	40.70	-3.07%	150,964
May 14, 2026	41.14	42.49	40.83	41.99	41.99	1.70%	271,786
May 13, 2026	41.60	41.68	40.69	41.29	41.29	-1.22%	219,805
May 12, 2026	42.35	42.64	41.35	41.80	41.80	-1.74%	141,963
May 11, 2026	42.14	42.81	41.68	42.54	42.54	0.66%	224,346
May 8, 2026	42.00	42.26	41.39	42.26	42.26	-0.05%	244,004
May 7, 2026	42.70	43.05	41.98	42.28	42.28	-0.94%	167,648
May 6, 2026	42.56	42.75	42.20	42.68	42.68	1.45%	178,315
May 5, 2026	42.77	42.90	41.98	42.07	42.07	-2.14%	363,792
May 4, 2026	42.43	43.53	42.43	42.99	42.99	2.26%	238,515
May 1, 2026	41.52	42.23	41.52	42.04	42.04	2.04%	163,018
Apr 30, 2026	40.96	41.42	40.57	41.20	41.20	0.73%	137,723
Apr 29, 2026	41.21	41.21	40.53	40.90	40.90	-2.27%	165,890
Apr 28, 2026	41.72	42.35	41.46	41.85	41.85	-1.37%	133,103
Apr 27, 2026	42.50	42.90	42.22	42.43	42.43	-0.98%	107,362
Apr 24, 2026	42.53	42.93	42.08	42.85	42.85	1.64%	195,629
Apr 23, 2026	43.13	43.13	41.49	42.16	42.16	-3.39%	156,019
Apr 22, 2026	43.35	43.86	43.26	43.64	43.64	2.42%	146,923
Apr 21, 2026	43.77	44.12	42.52	42.61	42.61	-2.74%	168,952
Apr 20, 2026	43.12	43.82	42.72	43.81	43.81	0.55%	177,277
Apr 17, 2026	43.55	44.24	43.24	43.57	43.57	1.97%	204,613
Apr 16, 2026	42.82	42.95	41.87	42.73	42.73	0.73%	243,833
Apr 15, 2026	41.35	42.52	41.16	42.42	42.42	3.51%	146,154
Apr 14, 2026	40.23	41.33	40.23	40.98	40.98	3.13%	310,823
Apr 13, 2026	38.04	39.75	38.03	39.74	39.74	3.50%	168,877
Apr 10, 2026	38.52	38.88	37.94	38.39	38.39	0.05%	194,488
Apr 9, 2026	39.04	39.17	37.96	38.37	38.37	-2.27%	172,559
Apr 8, 2026	40.59	40.98	39.01	39.26	39.26	2.35%	236,145
Apr 7, 2026	38.11	38.44	37.45	38.36	38.36	-0.31%	334,186
Apr 6, 2026	38.32	38.72	38.08	38.48	38.48	1.08%	58,138
Apr 2, 2026	36.93	38.11	36.47	38.07	38.07	0.34%	125,711
Apr 1, 2026	38.24	38.49	37.76	37.94	37.94	-0.18%	103,087
Mar 31, 2026	36.62	38.14	36.62	38.01	38.01	5.17%	145,477
Mar 30, 2026	36.82	36.96	35.82	36.14	36.14	-0.63%	185,681
Mar 27, 2026	37.18	37.20	36.24	36.37	36.37	-3.68%	241,504
Mar 26, 2026	38.54	39.01	37.73	37.76	37.76	-3.35%	184,347
Mar 25, 2026	39.52	40.02	38.84	39.07	39.07	1.35%	113,847
Mar 24, 2026	40.00	40.00	38.27	38.55	38.55	-4.37%	214,615
Mar 23, 2026	39.92	40.67	39.77	40.31	40.31	2.49%	170,604
Mar 20, 2026	40.04	40.04	38.94	39.33	39.33	-2.19%	139,988