ARK Blockchain & Fintech Innovation ETF (ARKF)

Last Price38.52

Change-0.25 (-0.63%)

NYSE· Last Trade: Jun 10th, 4:12 AM EDT

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

Date Range:

2026-03-10 - 2026-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2026	38.69	39.66	37.36	38.52	277,526	38.52
6/08/2026	38.86	39.22	38.53	38.76	188,952	38.76
6/05/2026	39.69	39.76	37.83	38.18	251,017	38.18
6/04/2026	40.00	40.66	39.94	40.37	115,264	40.37
6/03/2026	41.07	41.09	39.78	39.93	172,745	39.93
6/02/2026	42.31	42.31	41.33	41.49	152,962	41.49
6/01/2026	42.79	43.35	42.33	43.00	151,325	43.00
5/29/2026	0.00	43.41	42.05	43.10	224,439	43.10
5/28/2026	40.78	42.21	40.52	42.19	214,346	42.19
5/27/2026	40.62	41.45	40.58	41.05	186,803	41.05
5/26/2026	41.02	41.30	40.76	40.80	199,062	40.80
5/22/2026	41.27	41.73	40.85	40.85	119,765	40.85
5/21/2026	40.73	41.64	40.57	41.29	148,866	41.29
5/20/2026	40.54	41.32	40.03	41.12	152,601	41.12
5/19/2026	40.53	40.91	40.26	40.50	156,658	40.50
5/18/2026	40.53	41.25	40.24	40.69	172,281	40.69
5/15/2026	41.21	41.22	40.65	40.70	150,965	40.70
5/14/2026	41.14	42.49	40.83	41.99	271,778	41.99
5/13/2026	41.60	41.67	40.69	41.29	219,632	41.29
5/12/2026	42.35	42.64	41.35	41.80	141,960	41.80
5/11/2026	42.14	42.81	41.68	42.54	223,503	42.54
5/08/2026	42.00	42.26	41.39	42.26	244,006	42.26
5/07/2026	42.70	43.05	41.98	42.28	167,634	42.28
5/06/2026	42.56	42.75	42.20	42.68	178,306	42.68
5/05/2026	42.77	42.90	41.98	42.07	363,792	42.07
5/04/2026	42.43	43.52	42.43	42.99	238,454	42.99
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