ARK Blockchain & Fintech Innovation ETF (ARKF)

Last Price42.04

Change+0.84 (2.04%)

NYSE · Last Trade: May 3rd, 7:25 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	41.52	42.23	41.52	42.04	163,020	42.04
4/30/2026	40.96	41.42	40.57	41.20	137,725	41.20
4/29/2026	41.21	41.21	40.53	40.90	165,890	40.90
4/28/2026	41.72	42.34	41.46	41.85	132,997	41.85
4/27/2026	42.50	42.90	42.22	42.43	107,343	42.43
4/24/2026	42.53	42.93	42.08	42.85	195,630	42.85
4/23/2026	43.13	43.13	41.49	42.16	155,952	42.16
4/22/2026	43.35	43.86	43.26	43.64	146,908	43.64
4/21/2026	43.77	44.12	42.52	42.61	168,937	42.61
4/20/2026	43.12	43.81	42.72	43.81	177,127	43.81
4/17/2026	43.55	44.24	43.24	43.57	204,614	43.57
4/16/2026	42.82	42.95	41.87	42.73	243,821	42.73
4/15/2026	41.35	42.52	41.16	42.42	146,043	42.42
4/14/2026	40.23	41.33	40.23	40.98	310,756	40.98
4/13/2026	38.04	39.75	38.03	39.73	168,557	39.73
4/10/2026	38.52	38.88	37.94	38.39	194,489	38.39
4/09/2026	39.04	39.17	37.96	38.37	172,346	38.37
4/08/2026	40.59	40.98	39.01	39.26	236,136	39.26
4/07/2026	38.11	38.44	37.45	38.36	334,121	38.36
4/06/2026	38.32	38.72	38.08	38.48	58,036	38.48
4/02/2026	36.93	38.11	36.47	38.07	125,712	38.07
4/01/2026	38.24	38.49	37.76	37.94	103,061	37.94
3/31/2026	36.62	38.14	36.62	38.01	145,374	38.01
3/30/2026	36.82	36.96	35.82	36.14	184,883	36.14
3/27/2026	37.18	37.20	36.24	36.37	241,504	36.37
3/26/2026	38.54	39.01	37.73	37.76	184,349	37.76
3/25/2026	39.52	40.02	38.84	39.07	113,843	39.07
3/24/2026	40.00	40.00	38.27	38.55	214,607	38.55
3/23/2026	39.92	40.67	39.77	40.31	170,605	40.31
3/20/2026	40.04	40.04	38.94	39.33	139,990	39.33
3/19/2026	39.76	40.44	39.49	40.21	120,048	40.21
3/18/2026	41.16	41.50	40.44	40.46	158,213	40.46
3/17/2026	41.03	41.86	41.03	41.49	128,742	41.49
3/16/2026	40.67	41.34	40.64	41.01	178,529	41.01
3/13/2026	40.55	40.97	39.70	39.85	159,248	39.85
3/12/2026	40.68	41.23	39.88	39.95	251,595	39.95
3/11/2026	41.24	41.96	40.59	41.13	150,535	41.13
3/10/2026	41.62	41.74	40.76	41.15	168,864	41.15
3/09/2026	40.27	41.52	40.14	41.39	311,781	41.39
3/06/2026	40.63	41.15	40.37	40.70	307,131	40.70
3/05/2026	41.15	42.32	41.04	41.55	444,196	41.55
3/04/2026	40.40	41.71	40.31	41.47	395,701	41.47
3/03/2026	38.37	40.09	37.93	39.68	460,995	39.68
3/02/2026	37.99	39.93	37.99	39.90	656,661	39.90
2/27/2026	38.99	39.27	38.60	39.01	281,161	39.01
2/26/2026	39.09	39.79	38.91	39.52	237,074	39.52
2/25/2026	38.11	39.28	37.93	39.18	194,702	39.18
2/24/2026	36.50	37.53	36.29	37.31	319,064	37.31
2/23/2026	38.04	38.09	36.57	36.86	353,799	36.86
2/20/2026	38.18	39.05	38.04	38.49	267,164	38.49
2/19/2026	38.13	38.53	37.90	38.42	272,422	38.42
2/18/2026	37.86	39.15	37.86	38.54	264,908	38.54
2/17/2026	37.31	38.23	37.04	37.90	302,538	37.90
2/13/2026	37.23	38.02	37.00	37.58	231,475	37.58
2/12/2026	38.90	38.95	36.56	36.97	534,546	36.97
2/11/2026	40.48	40.48	38.18	38.93	961,800	38.93
2/10/2026	40.18	41.02	40.18	40.39	147,079	40.39
2/09/2026	38.82	40.34	38.73	40.14	298,461	40.14
2/06/2026	38.22	39.00	37.87	38.80	320,581	38.80
2/05/2026	38.78	39.02	37.00	37.12	489,662	37.12
2/04/2026	40.48	40.53	38.80	39.36	531,314	39.36
2/03/2026	42.69	42.70	40.23	41.07	439,730	41.07