ARK Fintech Innovation ET... (ARKF)
CBOE: ARKF
· Real-Time Price · USD
56.19
-0.61 (-1.07%)
At close: Oct 01, 2025, 3:59 PM
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.99 | 57.40 | 56.32 | 56.80 | 56.80 | -0.94% | 292,366 |
| Sep 29, 2025 | 55.98 | 57.40 | 55.98 | 57.34 | 57.34 | 3.67% | 406,301 |
| Sep 26, 2025 | 55.07 | 55.61 | 54.62 | 55.31 | 55.31 | 0.47% | 388,491 |
| Sep 25, 2025 | 55.20 | 55.69 | 54.21 | 55.05 | 55.05 | -2.12% | 441,800 |
| Sep 24, 2025 | 56.59 | 56.90 | 56.08 | 56.24 | 56.24 | -0.20% | 235,469 |
| Sep 23, 2025 | 57.22 | 57.44 | 55.95 | 56.35 | 56.35 | -1.47% | 408,428 |
| Sep 22, 2025 | 57.54 | 57.54 | 56.68 | 57.19 | 57.19 | -1.00% | 597,420 |
| Sep 19, 2025 | 57.58 | 58.35 | 57.44 | 57.77 | 57.77 | 1.60% | 1,191,100 |
| Sep 18, 2025 | 55.97 | 57.14 | 55.97 | 56.86 | 56.86 | 2.69% | 1,077,100 |
| Sep 17, 2025 | 55.38 | 55.72 | 54.40 | 55.37 | 55.37 | 0.09% | 359,123 |
| Sep 16, 2025 | 55.39 | 55.51 | 54.70 | 55.32 | 55.32 | 0.36% | 350,518 |
| Sep 15, 2025 | 54.87 | 55.20 | 54.61 | 55.12 | 55.12 | 0.75% | 415,426 |
| Sep 12, 2025 | 54.94 | 54.94 | 54.29 | 54.71 | 54.71 | -0.02% | 268,559 |
| Sep 11, 2025 | 54.22 | 54.97 | 54.09 | 54.72 | 54.72 | 1.54% | 698,315 |
| Sep 10, 2025 | 54.78 | 55.05 | 53.62 | 53.89 | 53.89 | -0.79% | 623,300 |
| Sep 9, 2025 | 54.10 | 54.40 | 53.82 | 54.32 | 54.32 | 0.84% | 238,147 |
| 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 |
Page 1 of 84