ARKF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 36.79 | 37.82 | 36.46 | 37.79 | 1.30 | 3.56% | 337,711 |
| Mar 4, 2025 | 36.10 | 37.29 | 34.96 | 36.49 | -0.30 | -0.82% | 783,824 |
| Mar 3, 2025 | 38.97 | 39.24 | 36.56 | 36.79 | -1.28 | -3.36% | 488,674 |
| Feb 28, 2025 | 37.03 | 38.10 | 36.74 | 38.07 | 0.66 | 1.76% | 401,702 |
| Feb 27, 2025 | 38.76 | 38.89 | 37.37 | 37.41 | -1.08 | -2.81% | 253,721 |
| Feb 26, 2025 | 38.23 | 38.94 | 38.15 | 38.49 | 0.55 | 1.45% | 413,371 |
| Feb 25, 2025 | 38.85 | 38.85 | 37.23 | 37.94 | -1.35 | -3.44% | 723,403 |
| Feb 24, 2025 | 40.06 | 40.22 | 38.64 | 39.29 | -0.81 | -2.02% | 502,674 |
| Feb 21, 2025 | 42.59 | 42.59 | 40.04 | 40.10 | -2.21 | -5.22% | 714,669 |
| Feb 20, 2025 | 42.94 | 43.04 | 41.55 | 42.31 | -0.78 | -1.81% | 726,100 |
| Feb 19, 2025 | 43.89 | 43.89 | 42.92 | 43.09 | -0.92 | -2.09% | 303,173 |
| Feb 18, 2025 | 44.72 | 44.72 | 43.64 | 44.01 | -0.42 | -0.95% | 271,000 |
| Feb 14, 2025 | 44.25 | 44.54 | 43.84 | 44.43 | 0.52 | 1.18% | 700,000 |
| Feb 13, 2025 | 42.84 | 43.94 | 42.82 | 43.91 | 1.53 | 3.61% | 586,100 |
| Feb 12, 2025 | 41.51 | 42.56 | 41.36 | 42.38 | 0.32 | 0.76% | 289,612 |
| Feb 11, 2025 | 42.41 | 42.58 | 41.76 | 42.06 | -0.55 | -1.29% | 230,222 |
| Feb 10, 2025 | 42.55 | 42.81 | 42.39 | 42.61 | 0.58 | 1.38% | 341,247 |
| Feb 7, 2025 | 42.18 | 42.72 | 41.95 | 42.03 | -0.01 | -0.02% | 305,200 |
| Feb 6, 2025 | 42.12 | 42.28 | 41.62 | 42.04 | -0.24 | -0.57% | 298,920 |
| Feb 5, 2025 | 42.02 | 42.32 | 41.75 | 42.28 | 0.44 | 1.05% | 349,032 |
| Feb 4, 2025 | 41.51 | 42.16 | 41.44 | 41.84 | 0.71 | 1.73% | 272,109 |
| Feb 3, 2025 | 40.04 | 41.43 | 39.95 | 41.13 | -0.57 | -1.37% | 532,681 |
| Jan 31, 2025 | 42.61 | 42.72 | 41.53 | 41.70 | -0.62 | -1.47% | 413,900 |
| Jan 30, 2025 | 41.71 | 42.55 | 41.71 | 42.32 | 0.84 | 2.03% | 694,923 |
| Jan 29, 2025 | 41.14 | 41.74 | 40.83 | 41.48 | 0.23 | 0.56% | 444,126 |
| Jan 28, 2025 | 40.15 | 41.36 | 39.90 | 41.25 | 1.32 | 3.31% | 341,102 |
| Jan 27, 2025 | 39.50 | 40.48 | 39.29 | 39.93 | -1.06 | -2.59% | 579,654 |
| Jan 24, 2025 | 41.00 | 41.51 | 40.95 | 40.99 | 0.19 | 0.47% | 338,098 |
| Jan 23, 2025 | 40.15 | 40.91 | 40.01 | 40.80 | 0.36 | 0.89% | 501,233 |
| Jan 22, 2025 | 40.70 | 40.71 | 40.32 | 40.44 | -0.02 | -0.05% | 393,528 |
| Jan 21, 2025 | 40.00 | 40.69 | 39.47 | 40.46 | 0.93 | 2.35% | 524,963 |
| Jan 17, 2025 | 39.59 | 39.79 | 39.28 | 39.53 | 0.64 | 1.65% | 228,810 |
| Jan 16, 2025 | 38.72 | 39.20 | 38.40 | 38.89 | 0.32 | 0.83% | 231,761 |
| Jan 15, 2025 | 38.46 | 38.86 | 38.21 | 38.57 | 1.35 | 3.63% | 328,442 |
| Jan 14, 2025 | 37.34 | 37.73 | 36.99 | 37.22 | 0.52 | 1.42% | 181,731 |
| Jan 13, 2025 | 36.27 | 36.71 | 36.02 | 36.70 | -0.57 | -1.53% | 368,580 |
| Jan 10, 2025 | 37.19 | 37.47 | 36.57 | 37.27 | -0.66 | -1.74% | 490,621 |
| Jan 8, 2025 | 37.95 | 38.14 | 37.32 | 37.93 | -0.11 | -0.29% | 299,300 |
| Jan 7, 2025 | 39.72 | 39.74 | 37.75 | 38.04 | -1.49 | -3.77% | 417,972 |
| Jan 6, 2025 | 39.22 | 39.77 | 39.04 | 39.53 | 0.87 | 2.25% | 398,520 |
| Jan 3, 2025 | 37.83 | 38.73 | 37.80 | 38.66 | 1.21 | 3.23% | 258,637 |
| Jan 2, 2025 | 37.45 | 37.81 | 36.87 | 37.45 | 0.40 | 1.08% | 405,178 |
| Dec 31, 2024 | 37.70 | 37.75 | 36.88 | 37.05 | -0.44 | -1.17% | 571,600 |
| Dec 30, 2024 | 37.34 | 37.77 | 37.00 | 37.49 | -0.66 | -1.73% | 676,400 |
| Dec 27, 2024 | 38.63 | 38.80 | 37.73 | 38.15 | -0.77 | -1.98% | 787,330 |
| Dec 26, 2024 | 38.74 | 39.00 | 38.49 | 38.92 | -0.12 | -0.31% | 438,937 |
| Dec 24, 2024 | 38.41 | 39.04 | 38.37 | 39.04 | 0.87 | 2.28% | 284,228 |
| Dec 23, 2024 | 38.44 | 38.46 | 37.76 | 38.17 | -0.36 | -0.93% | 817,670 |
| Dec 20, 2024 | 37.25 | 38.74 | 37.08 | 38.53 | 0.78 | 2.07% | 907,996 |
| Dec 19, 2024 | 38.75 | 39.04 | 37.66 | 37.75 | -0.39 | -1.02% | 1,167,526 |