ARK Fintech Innovation ETF (ARKF)
BATS: ARKF · Real-Time Price · USD
55.62
+0.35 (0.63%)
At close: Aug 13, 2025, 4:00 PM
55.32
-0.30 (-0.54%)
Pre-market: Aug 14, 2025, 5:41 AM EDT
ARKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 770,272 |
| 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% | 454,765 |
| 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% | 364,750 |
| 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% | 573,676 |
| Jul 22, 2025 | 54.32 | 54.52 | 52.94 | 53.73 | 53.73 | -1.45% | 896,957 |
| Jul 21, 2025 | 55.23 | 55.50 | 54.47 | 54.52 | 54.52 | -0.38% | 754,183 |
| Jul 18, 2025 | 54.94 | 55.82 | 54.24 | 54.73 | 54.73 | 0.57% | 835,010 |
| Jul 17, 2025 | 53.50 | 54.67 | 53.22 | 54.42 | 54.42 | 1.91% | 1,086,703 |
| Jul 16, 2025 | 52.00 | 53.56 | 52.00 | 53.40 | 53.40 | 3.31% | 1,016,715 |
| Jul 15, 2025 | 52.23 | 52.32 | 51.39 | 51.69 | 51.69 | -0.94% | 668,543 |
| Jul 14, 2025 | 51.36 | 52.23 | 51.29 | 52.18 | 52.18 | 2.31% | 910,732 |
| Jul 11, 2025 | 51.48 | 51.80 | 50.72 | 51.00 | 51.00 | -1.11% | 685,950 |
| Jul 10, 2025 | 51.30 | 51.57 | 50.49 | 51.57 | 51.57 | 0.66% | 485,893 |
| Jul 9, 2025 | 50.61 | 51.24 | 50.33 | 51.23 | 51.23 | 1.95% | 522,731 |
| Jul 8, 2025 | 50.91 | 51.27 | 50.06 | 50.25 | 50.25 | -0.75% | 322,659 |
| Jul 7, 2025 | 49.94 | 50.68 | 49.61 | 50.63 | 50.63 | 0.94% | 751,385 |
| Jul 3, 2025 | 49.97 | 50.25 | 49.79 | 50.16 | 50.16 | 0.84% | 220,762 |
| Jul 2, 2025 | 49.10 | 50.11 | 49.05 | 49.74 | 49.74 | 0.87% | 286,555 |
| Jul 1, 2025 | 50.10 | 50.37 | 48.89 | 49.31 | 49.31 | -1.85% | 586,953 |
| Jun 30, 2025 | 49.88 | 50.30 | 49.65 | 50.24 | 50.24 | 2.28% | 448,451 |
| Jun 27, 2025 | 50.26 | 50.26 | 48.75 | 49.12 | 49.12 | -1.72% | 507,268 |
| Jun 26, 2025 | 49.39 | 50.11 | 49.06 | 49.98 | 49.98 | 1.81% | 423,153 |
| Jun 25, 2025 | 50.00 | 50.20 | 48.91 | 49.09 | 49.09 | -0.79% | 539,736 |
| Jun 24, 2025 | 48.82 | 49.81 | 48.49 | 49.48 | 49.48 | 2.57% | 576,863 |
| Jun 23, 2025 | 47.42 | 48.72 | 46.78 | 48.24 | 48.24 | 1.28% | 786,796 |
| Jun 20, 2025 | 47.77 | 47.95 | 47.04 | 47.63 | 47.63 | 1.47% | 682,992 |
| Jun 18, 2025 | 45.32 | 47.07 | 45.07 | 46.94 | 46.94 | 3.76% | 698,076 |
| Jun 17, 2025 | 45.80 | 45.99 | 44.86 | 45.24 | 45.24 | -1.52% | 215,999 |
| Jun 16, 2025 | 45.07 | 46.11 | 45.07 | 45.94 | 45.94 | 4.24% | 397,329 |
| Jun 13, 2025 | 43.38 | 44.34 | 43.28 | 44.07 | 44.07 | -0.27% | 437,009 |
| Jun 12, 2025 | 44.81 | 44.89 | 44.11 | 44.19 | 44.19 | -1.93% | 289,232 |
| Jun 11, 2025 | 44.79 | 45.49 | 44.63 | 45.06 | 45.06 | 1.26% | 307,081 |
| Jun 10, 2025 | 44.79 | 44.93 | 43.85 | 44.50 | 44.50 | -0.38% | 365,261 |
| Jun 9, 2025 | 44.66 | 45.06 | 44.38 | 44.67 | 44.67 | 0.49% | 361,578 |
| Jun 6, 2025 | 42.48 | 44.94 | 42.48 | 44.45 | 44.45 | 6.34% | 826,529 |
| Jun 5, 2025 | 42.14 | 42.89 | 41.45 | 41.80 | 41.80 | -0.41% | 421,629 |
| Jun 4, 2025 | 41.93 | 42.11 | 41.62 | 41.97 | 41.97 | 0.05% | 142,635 |
| Jun 3, 2025 | 41.63 | 42.14 | 41.34 | 41.95 | 41.95 | 1.21% | 219,658 |