ARK Blockchain & Fintech Innovation ETF (ARKF)

BATS: ARKF · Real-Time Price · USD

42.46

-0.72 (-1.67%)

At close: Aug 18, 2026, 4:00 PM EDT

42.40

-0.06 (-0.14%)

After-hours: Aug 18, 2026, 4:24 PM EDT

ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	42.63	43.03	42.61	42.67	-	-1.18%	50,163
Aug 17, 2026	43.52	43.60	43.16	43.18	43.18	-0.92%	20,502
Aug 14, 2026	44.18	44.27	43.56	43.58	43.58	-1.36%	9,120
Aug 13, 2026	43.10	44.24	43.10	44.18	44.18	3.18%	25,990
Aug 12, 2026	43.34	43.39	42.60	42.82	42.82	-0.93%	8,226
Aug 11, 2026	43.22	43.56	43.00	43.22	43.22	0.28%	13,324
Aug 10, 2026	42.81	43.33	42.81	43.10	43.10	0.28%	17,722
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
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