ARKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.34	50.78	49.91	49.99	49.99	-1.40%	123,975
Dec 4, 2025	50.11	50.70	49.72	50.70	50.70	1.00%	109,487
Dec 3, 2025	49.21	50.20	48.90	50.20	50.20	2.24%	160,509
Dec 2, 2025	48.95	49.86	48.91	49.10	49.10	1.40%	270,811
Dec 1, 2025	48.33	48.91	48.04	48.42	48.42	-2.34%	343,236
Nov 28, 2025	49.32	49.80	49.07	49.58	49.58	1.64%	171,200
Nov 26, 2025	48.02	49.04	47.83	48.78	48.78	2.41%	325,679
Nov 25, 2025	46.83	47.85	46.30	47.63	47.63	0.66%	110,803
Nov 24, 2025	46.24	47.48	46.00	47.32	47.32	3.36%	268,353
Nov 21, 2025	45.42	46.30	44.45	45.78	45.78	1.31%	321,709
Nov 20, 2025	48.40	48.42	45.09	45.19	45.19	-4.76%	392,077
Nov 19, 2025	47.92	48.21	46.64	47.45	47.45	-1.08%	300,264
Nov 18, 2025	47.58	48.50	47.34	47.97	47.97	-0.66%	320,081
Nov 17, 2025	49.29	49.59	47.69	48.29	48.29	-2.92%	278,145
Nov 14, 2025	48.90	50.60	48.56	49.74	49.74	-0.62%	360,926
Nov 13, 2025	52.17	52.48	49.74	50.05	50.05	-5.08%	193,759
Nov 12, 2025	53.23	53.35	52.28	52.73	52.73	-0.28%	143,248
Nov 11, 2025	53.06	53.25	52.65	52.88	52.88	-0.86%	94,366
Nov 10, 2025	53.18	53.45	52.64	53.34	53.34	2.72%	224,695
Nov 7, 2025	50.39	51.93	49.84	51.93	51.93	1.37%	351,683
Nov 6, 2025	53.64	53.65	51.10	51.23	51.23	-4.97%	282,819
Nov 5, 2025	53.37	54.25	52.90	53.91	53.91	1.13%	305,947
Nov 4, 2025	54.15	55.10	53.17	53.31	53.31	-4.48%	458,208
Nov 3, 2025	56.76	56.79	55.35	55.81	55.81	-1.41%	301,481
Oct 31, 2025	56.40	57.24	56.07	56.61	56.61	2.31%	262,282
Oct 30, 2025	56.74	56.87	55.00	55.33	55.33	-3.92%	398,071
Oct 29, 2025	58.07	58.24	57.09	57.59	57.59	-0.95%	384,498
Oct 28, 2025	58.62	58.63	58.14	58.14	58.14	-0.55%	206,064
Oct 27, 2025	58.28	58.79	57.95	58.46	58.46	2.40%	306,381
Oct 24, 2025	56.75	57.38	56.63	57.09	57.09	2.28%	205,734
Oct 23, 2025	54.72	56.00	54.72	55.82	55.82	2.61%	463,164
Oct 22, 2025	55.43	55.43	53.46	54.40	54.40	-2.77%	383,734
Oct 21, 2025	55.85	56.44	55.42	55.95	55.95	-0.32%	488,634
Oct 20, 2025	55.24	56.40	55.16	56.13	56.13	2.97%	311,263
Oct 17, 2025	53.83	54.74	53.63	54.51	54.51	-0.31%	1,557,473
Oct 16, 2025	56.18	56.41	54.40	54.68	54.68	-1.92%	411,258
Oct 15, 2025	56.23	56.79	55.19	55.75	55.75	0.23%	471,860
Oct 14, 2025	54.65	56.38	53.73	55.62	55.62	-0.61%	481,953
Oct 13, 2025	56.20	56.29	55.23	55.96	55.96	1.43%	457,260
Oct 10, 2025	58.68	59.20	55.05	55.17	55.17	-5.93%	1,150,268
Oct 9, 2025	58.86	58.89	57.96	58.65	58.65	-0.29%	341,626
Oct 8, 2025	58.05	58.91	57.87	58.82	58.82	1.48%	462,066
Oct 7, 2025	58.88	59.03	57.18	57.96	57.96	-1.04%	534,401
Oct 6, 2025	58.99	59.02	57.95	58.57	58.57	1.77%	554,692
Oct 3, 2025	57.75	58.24	57.04	57.55	57.55	-0.21%	353,158
Oct 2, 2025	56.90	57.80	56.49	57.67	57.67	2.60%	372,851
Oct 1, 2025	56.48	56.99	56.13	56.21	56.21	-1.04%	262,789
Sep 30, 2025	56.99	57.40	56.32	56.80	56.80	-0.94%	292,638
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