ARK Blockchain & Fintech Innovation ETF (ARKF)

Last Price39.33

Change-0.88 (-2.19%)

NYSE · Last Trade: Mar 22nd, 10:31 PM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/02/2026	42.74	43.31	42.49	42.60	232,212	42.60
1/30/2026	44.47	44.63	43.05	43.29	220,469	43.29
1/29/2026	45.80	45.80	44.28	44.97	220,839	44.97
1/28/2026	46.26	46.65	45.75	45.77	275,756	45.77
1/27/2026	46.42	46.42	45.75	46.05	230,859	46.05
1/26/2026	46.10	46.55	46.09	46.30	329,016	46.30
1/23/2026	46.53	46.90	46.25	46.47	189,821	46.47
1/22/2026	46.59	46.77	46.30	46.46	253,895	46.46
1/21/2026	46.20	46.59	45.38	46.06	334,417	46.06
1/20/2026	46.34	46.95	45.92	45.98	482,829	45.98
1/16/2026	48.19	48.19	47.39	47.81	512,082	47.81
1/15/2026	49.16	49.20	47.97	48.06	307,820	48.06
1/14/2026	49.20	49.28	48.50	48.90	158,786	48.90
1/13/2026	49.28	49.61	48.67	49.31	155,879	49.31
1/12/2026	48.66	49.48	48.63	49.28	170,288	49.28
1/09/2026	49.30	49.49	48.48	48.94	187,218	48.94
1/08/2026	49.22	49.55	48.71	49.21	164,796	49.21
1/07/2026	49.60	49.87	49.02	49.41	148,359	49.41
1/06/2026	50.08	50.23	49.42	49.93	703,351	49.93
1/05/2026	48.96	50.30	48.91	49.96	292,732	49.96
1/02/2026	48.35	48.38	47.52	48.16	252,580	48.16
12/31/2025	48.32	48.40	47.62	47.63	220,830	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