ARK Blockchain & Fintech Innovation ETF (ARKF)

Last Price40.66

Change-0.68 (-1.64%)

NYSE· Last Trade: Jul 19th, 6:33 AM EDT

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

Date Range:

2026-04-19 - 2026-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	40.39	41.11	39.95	40.66	182,293	40.66
7/16/2026	42.13	42.16	41.23	41.34	83,509	41.34
7/15/2026	42.36	42.80	41.94	42.41	81,923	42.41
7/14/2026	41.17	42.09	41.16	42.04	81,537	42.04
7/13/2026	41.42	41.78	41.14	41.32	64,509	41.32
7/10/2026	42.33	42.63	41.44	41.63	80,897	41.63
7/09/2026	40.60	41.80	40.53	41.45	81,113	41.45
7/08/2026	40.88	40.99	40.12	40.97	135,589	40.97
7/07/2026	41.95	42.35	41.42	41.54	128,767	41.54
7/06/2026	40.96	42.22	40.57	42.04	170,519	42.04
7/02/2026	41.03	41.98	40.87	40.97	217,212	40.97
7/01/2026	39.84	41.33	39.77	40.84	295,905	40.84
6/30/2026	39.55	39.74	39.09	39.46	394,873	39.46
6/29/2026	39.70	40.18	39.52	39.95	168,466	39.95
6/26/2026	37.78	39.34	37.78	39.20	178,307	39.20
6/25/2026	38.89	39.03	37.87	37.97	183,240	37.97
6/24/2026	38.85	39.51	38.64	38.73	189,678	38.73
6/23/2026	38.67	39.38	38.47	38.89	206,114	38.89
6/22/2026	39.89	40.86	39.43	39.43	204,746	39.43
6/18/2026	40.01	40.28	39.46	40.03	322,940	40.03
6/17/2026	40.19	41.08	39.64	39.64	209,276	39.64
6/16/2026	40.52	40.90	40.07	40.25	183,100	40.25
6/15/2026	40.05	41.13	40.05	40.57	217,101	40.57
6/12/2026	39.07	39.26	38.36	38.91	154,939	38.91
6/11/2026	37.87	39.02	37.64	38.91	144,137	38.91
6/10/2026	38.11	38.91	37.76	37.78	103,400	37.78
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	363,524	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