ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.24	40.80	40.16	40.77	40.77	3.29%	36,973
Jul 24, 2026	39.74	39.86	39.18	39.47	39.47	-0.60%	38,972
Jul 23, 2026	40.28	40.48	39.32	39.71	39.71	-2.62%	69,852
Jul 22, 2026	41.64	41.73	40.78	40.78	40.78	-2.88%	40,485
Jul 21, 2026	41.39	42.05	41.39	41.99	41.99	1.87%	52,282
Jul 20, 2026	40.88	41.66	40.67	41.22	41.22	1.38%	26,198
Jul 17, 2026	40.46	41.04	39.95	40.66	40.66	-1.64%	33,801
Jul 16, 2026	42.13	42.21	41.25	41.34	41.34	-2.52%	14,279
Jul 15, 2026	42.36	42.80	41.94	42.41	42.41	0.88%	81,920
Jul 14, 2026	41.17	42.09	41.16	42.04	42.04	1.74%	81,529
Jul 13, 2026	41.42	41.78	41.14	41.32	41.32	-0.74%	64,523
Jul 10, 2026	42.33	42.63	41.44	41.63	41.63	0.43%	80,893
Jul 9, 2026	40.60	41.80	40.53	41.45	41.45	1.18%	81,111
Jul 8, 2026	40.88	40.99	40.12	40.97	40.97	-1.38%	135,585
Jul 7, 2026	41.95	42.35	41.42	41.54	41.54	-1.19%	128,773
Jul 6, 2026	40.96	42.22	40.57	42.04	42.04	2.61%	170,518
Jul 2, 2026	41.03	41.98	40.87	40.97	40.97	0.32%	217,211
Jul 1, 2026	39.84	41.33	39.77	40.84	40.84	3.50%	295,949
Jun 30, 2026	39.55	39.74	39.09	39.46	39.46	-1.23%	394,874
Jun 29, 2026	39.70	40.18	39.52	39.95	39.95	1.91%	168,471
Jun 26, 2026	37.78	39.34	37.78	39.20	39.20	3.24%	178,303
Jun 25, 2026	38.89	39.03	37.87	37.97	37.97	-1.96%	183,257
Jun 24, 2026	38.85	39.51	38.64	38.73	38.73	-0.41%	189,667
Jun 23, 2026	38.67	39.38	38.47	38.89	38.89	-1.37%	206,126
Jun 22, 2026	39.89	40.86	39.43	39.43	39.43	-1.50%	204,747
Jun 18, 2026	40.01	40.28	39.46	40.03	40.03	0.98%	322,931
Jun 17, 2026	40.19	41.08	39.64	39.64	39.64	-1.52%	209,295
Jun 16, 2026	40.53	40.90	40.07	40.25	40.25	-0.79%	183,104
Jun 15, 2026	40.05	41.13	40.05	40.57	40.57	4.27%	216,844
Jun 12, 2026	39.07	39.26	38.36	38.91	38.91	-	154,937
Jun 11, 2026	37.87	39.02	37.64	38.91	38.91	2.99%	144,764
Jun 10, 2026	38.11	38.91	37.76	37.78	37.78	-1.91%	103,414
Jun 9, 2026	38.69	39.66	37.36	38.52	38.52	-0.63%	277,525
Jun 8, 2026	38.86	39.22	38.53	38.76	38.76	1.52%	188,959
Jun 5, 2026	39.69	39.76	37.83	38.18	38.18	-5.42%	251,014
Jun 4, 2026	40.00	40.66	39.94	40.37	40.37	1.10%	115,268
Jun 3, 2026	41.07	41.09	39.78	39.93	39.93	-3.76%	172,750
Jun 2, 2026	42.31	42.31	41.33	41.49	41.49	-3.51%	152,967
Jun 1, 2026	42.79	43.36	42.33	43.00	43.00	-0.23%	151,325
May 29, 2026	42.22	43.42	42.05	43.10	43.10	2.16%	224,437
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