ARK Blockchain & Fintech Innovation ETF (ARKF)

Last Price47.63

Change-0.70 (-1.45%)

NYSE · Last Trade: Jan 1st, 5:25 AM EST

Historical Prices For ARK Blockchain & Fintech Innovation ETF (ARKF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	48.32	48.40	47.62	47.63	220,721	47.63
12/30/2025	48.60	48.81	48.24	48.33	207,663	48.33
12/29/2025	48.53	49.14	48.46	48.65	227,063	48.65
12/26/2025	49.12	49.18	48.70	48.94	152,529	48.94
12/24/2025	49.00	49.26	48.76	49.22	128,817	49.18
12/23/2025	49.19	49.23	48.58	49.14	146,666	49.10
12/22/2025	49.93	50.14	49.53	49.59	300,302	49.55
12/19/2025	48.89	49.50	48.89	49.33	151,148	49.29
12/18/2025	48.83	49.53	48.32	48.34	169,367	48.30
12/17/2025	49.04	49.53	47.68	47.68	172,505	47.64
12/16/2025	48.28	48.98	48.28	48.90	156,472	48.86
12/15/2025	49.83	49.83	48.14	48.14	252,095	48.10
12/12/2025	50.41	50.61	49.07	49.49	135,265	49.45
12/11/2025	50.34	50.55	49.85	50.39	136,633	50.35
12/10/2025	50.39	51.25	50.10	50.85	134,584	50.81
12/09/2025	49.80	50.94	49.57	50.51	161,376	50.47
12/08/2025	50.24	50.41	49.61	49.96	141,840	49.92
12/05/2025	50.34	50.78	49.91	49.99	124,053	49.95
12/04/2025	50.11	50.70	49.72	50.70	109,431	50.66
12/03/2025	49.21	50.20	48.90	50.20	160,434	50.16
12/02/2025	48.95	49.86	48.91	49.10	270,728	49.06
12/01/2025	48.33	48.91	48.04	48.42	343,130	48.38
11/28/2025	49.32	49.80	49.07	49.58	171,202	49.54
11/26/2025	48.02	49.04	47.83	48.78	325,681	48.74
11/25/2025	46.83	47.85	46.30	47.63	110,712	47.59
11/24/2025	46.24	47.48	46.00	47.32	267,800	47.28
11/21/2025	45.41	46.30	44.45	45.78	321,711	45.74
11/20/2025	48.40	48.42	45.09	45.19	391,596	45.15
11/19/2025	47.92	48.21	46.64	47.45	300,104	47.41
11/18/2025	47.58	48.50	47.34	47.97	319,946	47.93
11/17/2025	49.29	49.59	47.69	48.29	277,942	48.25
11/14/2025	48.90	50.60	48.56	49.74	360,928	49.70
11/13/2025	52.17	52.48	49.74	50.05	192,915	50.01
11/12/2025	53.23	53.35	52.28	52.73	142,930	52.68
11/11/2025	53.06	53.25	52.65	52.88	94,315	52.83
11/10/2025	53.18	53.45	52.64	53.34	224,101	53.29
11/07/2025	50.39	51.93	49.84	51.93	351,685	51.88
11/06/2025	53.64	53.65	51.10	51.23	281,836	51.19
11/05/2025	53.37	54.25	52.90	53.91	305,879	53.86
11/04/2025	54.15	55.10	53.17	53.31	455,679	53.26
11/03/2025	56.76	56.78	55.35	55.81	300,693	55.76
10/31/2025	56.40	57.24	56.06	56.61	262,672	56.56
10/30/2025	56.74	56.87	55.00	55.33	397,766	55.28
10/29/2025	58.07	58.24	57.09	57.59	384,472	57.54
10/28/2025	58.62	58.63	58.14	58.14	206,017	58.09
10/27/2025	58.28	58.79	57.95	58.46	305,887	58.41
10/24/2025	56.75	57.38	56.63	57.09	205,735	57.04
10/23/2025	54.72	56.00	54.72	55.82	462,860	55.77
10/22/2025	55.43	55.43	53.46	54.40	383,573	54.35
10/21/2025	55.85	56.44	55.42	55.95	488,589	55.90
10/20/2025	55.24	56.40	55.16	56.13	311,220	56.08
10/17/2025	53.83	54.74	53.63	54.51	1,557,475	54.46
10/16/2025	56.18	56.41	54.40	54.68	411,007	54.63
10/15/2025	56.23	56.79	55.19	55.75	471,712	55.70
10/14/2025	54.65	56.38	53.73	55.62	481,906	55.57
10/13/2025	56.20	56.28	55.23	55.96	456,970	55.91
10/10/2025	58.68	59.20	55.05	55.17	1,150,268	55.12
10/09/2025	58.86	58.89	57.96	58.65	341,015	58.60
10/08/2025	58.05	58.91	57.87	58.82	461,634	58.77
10/07/2025	58.88	59.03	57.18	57.96	534,041	57.91
10/06/2025	58.99	59.02	57.95	58.57	554,606	58.52
10/03/2025	57.75	58.24	57.04	57.55	353,160	57.50
10/02/2025	56.90	57.80	56.49	57.67	372,564	57.62
10/01/2025	56.48	56.99	56.13	56.21	262,759	56.16