Ark Fintech Innovation Etf (ARKF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ark Fintech Innovation Etf Stock (ARKF) Price History

The historical daily chart and data for Ark Fintech Innovation Etf stock (ARKF), show that the latest closing stock price as of May 06, 2026, is $42.68.

Ark Fintech Innovation Etf all-time high stock price is $64.49, occurred on February 16, 2021.
The lowest Ark Fintech Innovation Etf stock price recorded was $13.50 on December 27, 2022. Since then, Ark Fintech Innovation Etf's stock price has risen over 216.15% to $42.68 now.
The 52-week high stock price for ARKF is $59.20, representing a 38.71% increase from the current share price, occurred on October 10, 2025.
The 52-week low stock price for ARKF is $35.42, indicating a -17.01% decrease from the current share price, occurred on May 06, 2025.
The closing price of Ark Fintech Innovation Etf (ARKF) stock in the beginning of 2025 was $41.04. The stock closed the year at $14.27, a loss of over -65.23% for the year.

The table below shows more information about ARKF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$42.75	$42.20	$0.5483	178,106.0	+1.45%
May 05, 2026	$42.90	$41.98	$0.915	363,147.0	-2.14%
May 04, 2026	$43.52	$42.43	$1.09	236,520.0	+2.26%
May 01, 2026	$42.23	$41.52	$0.705	162,879.0	+2.04%
Apr 30, 2026	$41.42	$40.57	$0.8525	137,698.0	+0.73%
Apr 29, 2026	$41.21	$40.53	$0.681	165,680.0	-2.27%
Apr 28, 2026	$42.34	$41.46	$0.885	132,320.0	-1.37%
Apr 27, 2026	$42.90	$42.22	$0.68	106,833.0	-0.98%
Apr 24, 2026	$42.93	$42.08	$0.85	194,694.0	+1.64%
Apr 23, 2026	$43.13	$41.49	$1.64	155,083.0	-3.39%
Apr 22, 2026	$43.86	$43.26	$0.60	146,679.0	+2.42%
Apr 21, 2026	$44.12	$42.52	$1.60	168,454.0	-2.74%
Apr 20, 2026	$43.81	$42.72	$1.10	176,389.0	+0.55%
Apr 17, 2026	$44.24	$43.24	$1.00	204,101.0	+1.97%
Apr 16, 2026	$42.95	$41.87	$1.09	242,714.0	+0.73%
Apr 15, 2026	$42.52	$41.16	$1.36	145,838.0	+3.51%
Apr 14, 2026	$41.33	$40.23	$1.10	309,861.0	+3.13%
Apr 13, 2026	$39.75	$38.03	$1.72	167,866.0	+3.50%
Apr 10, 2026	$38.88	$37.94	$0.94	194,390.0	+0.05%
Apr 09, 2026	$39.17	$37.96	$1.21	171,044.0	-2.27%
Apr 08, 2026	$40.98	$39.01	$1.97	235,671.0	+2.35%
Apr 07, 2026	$38.44	$37.45	$0.9881	332,692.0	-0.31%

Ark Fintech Innovation Etf Stock (ARKF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ark Fintech Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark Fintech Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ark Fintech Innovation Etf Stock (ARKF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$43.52	$41.52	$2.00	1,118,758.0	+3.59%
Apr, 2026	$44.24	$36.47	$7.77	3,673,925.0	+8.39%
Mar, 2026	$42.32	$35.82	$6.50	5,278,310.0	-2.56%
Feb, 2026	$43.31	$36.29	$7.02	6,671,723.0	-9.89%
Jan, 2026	$50.30	$43.05	$7.25	5,573,312.0	-9.11%

Ark Fintech Innovation Etf Stock (ARKF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$51.25	$47.68	$3.57	3,773,765.0	-2.52%
Nov, 2025	$56.78	$44.45	$12.33	5,173,823.0	-12.42%
Oct, 2025	$59.20	$53.46	$5.74	10,785,308.0	-0.33%
Sep, 2025	$58.35	$51.68	$6.67	9,730,633.0	+6.09%
Aug, 2025	$56.04	$50.39	$5.65	15,026,308.0	-0.28%
Jul, 2025	$55.82	$48.89	$6.93	13,139,997.0	+6.87%
Jun, 2025	$50.30	$40.49	$9.81	8,932,156.0	+22.18%
May, 2025	$41.82	$35.42	$6.40	6,283,130.0	+13.97%
Apr, 2025	$36.56	$27.70	$8.86	7,096,577.0	+8.48%
Mar, 2025	$39.24	$32.21	$7.03	9,336,242.0	-12.63%
Feb, 2025	$44.72	$36.74	$7.98	8,105,157.0	-8.71%
Jan, 2025	$42.72	$36.02	$6.70	7,828,423.0	+12.55%

Ark Fintech Innovation Etf Stock (ARKF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.71	$37.00	$4.71	13,094,548.0	-4.53%
Nov, 2024	$39.62	$30.78	$8.84	11,098,240.0	+27.21%
Oct, 2024	$32.37	$28.87	$3.50	7,927,346.0	+3.52%
Sep, 2024	$30.15	$26.19	$3.96	4,729,526.0	+5.37%
Aug, 2024	$28.95	$22.85	$6.10	8,248,604.0	+3.97%
Jul, 2024	$29.67	$26.63	$3.04	13,272,153.0	-2.30%
Jun, 2024	$28.39	$26.47	$1.92	6,967,186.0	+4.46%
May, 2024	$28.52	$26.14	$2.37	7,288,123.0	-0.45%
Apr, 2024	$30.40	$26.52	$3.88	10,804,019.0	-11.67%
Mar, 2024	$30.99	$27.90	$3.09	9,015,346.0	+5.75%
Feb, 2024	$28.93	$25.34	$3.59	10,855,122.0	+12.29%
Jan, 2024	$27.20	$24.62	$2.58	16,351,974.0	-7.40%