ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	40.24	40.83	40.13	40.77	40.77	3.29%	128,442
Jul 24, 2026	39.74	39.87	39.15	39.47	39.47	-0.60%	134,382
Jul 23, 2026	40.36	40.49	39.31	39.71	39.71	-2.62%	357,090
Jul 22, 2026	41.64	41.64	40.46	40.78	40.78	-2.88%	153,863
Jul 21, 2026	41.39	42.05	41.39	41.99	41.99	1.87%	200,515
Jul 20, 2026	40.88	41.68	40.61	41.22	41.22	1.38%	127,580
Jul 17, 2026	40.39	41.11	39.95	40.66	40.66	-1.64%	182,293
Jul 16, 2026	42.13	42.16	41.24	41.34	41.34	-2.52%	83,504
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