ARK Fintech Innovation ET... (ARKF)
CBOE: ARKF
· Real-Time Price · USD
54.27
0.40 (0.74%)
At close: Sep 09, 2025, 3:00 PM
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 54.10 | 54.40 | 53.82 | 54.32 | 54.32 | 0.84% | 236,097 |
| Sep 8, 2025 | 53.61 | 54.07 | 53.44 | 53.87 | 53.87 | 1.70% | 756,100 |
| Sep 5, 2025 | 53.75 | 53.81 | 51.87 | 52.97 | 52.97 | -0.21% | 307,851 |
| Sep 4, 2025 | 52.91 | 53.16 | 52.40 | 53.08 | 53.08 | 0.28% | 180,163 |
| Sep 3, 2025 | 52.96 | 53.23 | 52.65 | 52.93 | 52.93 | 0.21% | 170,310 |
| Sep 2, 2025 | 52.23 | 53.07 | 51.68 | 52.82 | 52.82 | -1.34% | 338,700 |
| Aug 29, 2025 | 53.81 | 54.10 | 53.23 | 53.54 | 53.54 | -1.00% | 359,664 |
| Aug 28, 2025 | 53.58 | 54.27 | 53.58 | 54.08 | 54.08 | 1.37% | 316,098 |
| Aug 27, 2025 | 53.87 | 54.01 | 53.17 | 53.35 | 53.35 | -1.04% | 386,318 |
| Aug 26, 2025 | 53.47 | 54.01 | 53.30 | 53.91 | 53.91 | 0.48% | 294,811 |
| Aug 25, 2025 | 54.02 | 54.40 | 53.57 | 53.65 | 53.65 | -1.40% | 588,494 |
| Aug 22, 2025 | 52.48 | 54.78 | 52.20 | 54.41 | 54.41 | 3.92% | 1,064,203 |
| Aug 21, 2025 | 52.27 | 52.69 | 52.04 | 52.36 | 52.36 | -0.51% | 257,300 |
| Aug 20, 2025 | 52.36 | 52.73 | 51.08 | 52.63 | 52.63 | 0.02% | 1,374,339 |
| Aug 19, 2025 | 54.33 | 54.55 | 52.47 | 52.62 | 52.62 | -3.56% | 1,222,042 |
| Aug 18, 2025 | 54.24 | 54.60 | 53.71 | 54.56 | 54.56 | 0.07% | 798,276 |
| Aug 15, 2025 | 54.48 | 54.62 | 54.08 | 54.52 | 54.52 | 0.02% | 583,600 |
| Aug 14, 2025 | 54.65 | 55.00 | 54.12 | 54.51 | 54.51 | -2.00% | 762,723 |
| Aug 13, 2025 | 55.65 | 56.04 | 54.94 | 55.62 | 55.62 | 0.63% | 820,412 |
| Aug 12, 2025 | 55.17 | 55.39 | 54.53 | 55.27 | 55.27 | 1.86% | 646,286 |