ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	44.39	44.62	43.96	44.47	44.47	0.82%	168,544
Oct 26, 2026	44.36	44.36	43.71	44.11	44.11	-2.33%	273,705
Oct 23, 2026	45.28	45.49	44.89	45.16	45.16	-0.94%	70,230
Oct 22, 2026	45.85	46.14	45.15	45.59	45.59	-2.08%	117,339
Oct 21, 2026	46.37	47.08	46.12	46.56	46.56	1.22%	96,286
Oct 20, 2026	45.17	46.53	45.17	46.00	46.00	1.30%	138,873
Oct 19, 2026	45.97	46.04	45.40	45.41	45.41	-0.22%	82,864
Oct 16, 2026	46.70	47.31	45.16	45.51	45.51	-3.64%	31,628
Oct 15, 2026	45.28	47.36	44.86	47.23	47.23	2.88%	33,142
Oct 14, 2026	46.90	47.12	45.60	45.91	45.91	-3.27%	14,161
Oct 13, 2026	47.18	47.71	47.13	47.46	47.46	-0.21%	14,927
Oct 12, 2026	47.66	47.87	47.33	47.56	47.56	-0.06%	65,540
Oct 9, 2026	46.92	47.71	46.72	47.59	47.59	2.52%	18,319
Oct 8, 2026	45.99	46.73	45.99	46.42	46.42	0.69%	14,111
Oct 7, 2026	46.01	46.21	45.69	46.10	46.10	-1.33%	36,511
Oct 6, 2026	46.90	47.25	46.72	46.72	46.72	0.47%	21,932
Oct 5, 2026	45.99	46.69	45.99	46.50	46.50	2.13%	17,949
Oct 2, 2026	46.33	46.67	45.45	45.53	45.53	-0.04%	19,838
Oct 1, 2026	45.51	45.92	45.23	45.55	45.55	0.04%	22,362
Sep 30, 2026	46.44	46.46	45.46	45.53	45.53	-1.02%	12,517
Sep 29, 2026	46.29	46.38	45.62	46.00	46.00	0.07%	15,873
Sep 28, 2026	46.25	46.49	45.75	45.97	45.97	-1.94%	18,095
Sep 25, 2026	47.40	47.40	46.55	46.88	46.88	-1.10%	9,501
Sep 24, 2026	46.64	47.43	46.64	47.40	47.40	0.92%	24,284
Sep 23, 2026	47.34	47.80	46.79	46.97	46.97	-1.61%	9,554
Sep 22, 2026	47.78	48.13	47.57	47.74	47.74	0.51%	19,113
Sep 21, 2026	46.72	47.62	46.57	47.50	47.50	3.83%	25,665
Sep 18, 2026	44.65	45.78	44.65	45.75	45.75	2.46%	14,781
Sep 17, 2026	44.92	44.92	44.29	44.65	44.65	1.52%	13,947
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