(ARKF)
CBOE: ARKF
· Real-Time Price · USD
54.49
-0.02 (-0.04%)
At close: Aug 15, 2025, 3:00 PM
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.65 | 55.00 | 54.12 | 54.51 | 54.51 | -2.00% | 761,857 |
| 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 |
| Aug 11, 2025 | 54.62 | 55.29 | 54.16 | 54.26 | 54.26 | 0.04% | 1,221,471 |
| Aug 8, 2025 | 54.09 | 54.55 | 53.75 | 54.24 | 54.24 | 0.30% | 1,061,639 |
| Aug 7, 2025 | 54.48 | 54.72 | 53.34 | 54.08 | 54.08 | 0.39% | 770,300 |
| Aug 6, 2025 | 52.37 | 53.89 | 52.37 | 53.87 | 53.87 | 3.62% | 659,130 |
| Aug 5, 2025 | 52.44 | 52.64 | 51.72 | 51.99 | 51.99 | -1.23% | 1,249,149 |
| Aug 4, 2025 | 51.70 | 52.66 | 51.39 | 52.64 | 52.64 | 3.30% | 454,800 |
| Aug 1, 2025 | 51.81 | 51.93 | 50.39 | 50.96 | 50.96 | -5.08% | 968,124 |
| Jul 31, 2025 | 54.47 | 54.84 | 53.53 | 53.69 | 53.69 | 0.22% | 496,139 |
| Jul 30, 2025 | 53.17 | 54.00 | 53.07 | 53.57 | 53.57 | 0.83% | 364,800 |
| Jul 29, 2025 | 54.30 | 54.47 | 53.03 | 53.13 | 53.13 | -1.67% | 672,492 |
| Jul 28, 2025 | 54.44 | 54.55 | 53.87 | 54.03 | 54.03 | -0.11% | 703,112 |
| Jul 25, 2025 | 53.62 | 54.26 | 53.58 | 54.09 | 54.09 | 0.61% | 341,701 |
| Jul 24, 2025 | 53.99 | 54.10 | 53.51 | 53.76 | 53.76 | -0.32% | 448,157 |
| Jul 23, 2025 | 53.85 | 53.93 | 53.14 | 53.93 | 53.93 | 0.37% | 573,700 |
| Jul 22, 2025 | 54.32 | 54.52 | 52.94 | 53.73 | 53.73 | -1.45% | 897,000 |
| Jul 21, 2025 | 55.23 | 55.50 | 54.47 | 54.52 | 54.52 | -0.38% | 754,200 |
| Jul 18, 2025 | 54.94 | 55.82 | 54.24 | 54.73 | 54.73 | 0.57% | 835,010 |