ARK Blockchain & Fintech Innovation ETF (ARKF)
46.37
+0.27
(+0.59%)
USD |
BATS |
Oct 08, 13:32
ARKF Price : 46.37 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 46.00 | 46.26 | 45.69 | 46.10 | 130411.0 |
| Oct 06, 2026 | 46.90 | 47.25 | 46.72 | 46.72 | 101470.0 |
| Oct 05, 2026 | 45.99 | 46.68 | 45.97 | 46.50 | 118276.0 |
| Oct 02, 2026 | 46.35 | 46.67 | 45.45 | 45.53 | 117935.0 |
| Oct 01, 2026 | 45.50 | 45.92 | 45.20 | 45.55 | 100317.0 |
| Sep 30, 2026 | 46.43 | 46.48 | 45.46 | 45.53 | 87319.00 |
| Sep 29, 2026 | 46.38 | 46.38 | 45.62 | 46.00 | 82818.00 |
| Sep 28, 2026 | 46.25 | 46.46 | 45.75 | 45.97 | 87314.00 |
| Sep 25, 2026 | 47.31 | 47.39 | 46.45 | 46.88 | 72907.00 |
| Sep 24, 2026 | 46.64 | 47.43 | 46.64 | 47.40 | 180494.0 |
| Sep 23, 2026 | 47.44 | 47.81 | 46.79 | 46.97 | 56510.00 |
| Sep 22, 2026 | 47.78 | 48.13 | 47.50 | 47.74 | 72301.00 |
| Sep 21, 2026 | 46.87 | 47.63 | 46.51 | 47.50 | 121699.0 |
| Sep 18, 2026 | 44.96 | 45.78 | 44.89 | 45.75 | 90816.00 |
| Sep 17, 2026 | 44.75 | 44.76 | 44.30 | 44.65 | 51775.00 |
| Sep 16, 2026 | 44.79 | 44.79 | 43.43 | 43.98 | 108507.0 |
| Sep 15, 2026 | 45.66 | 45.72 | 44.65 | 44.88 | 91733.00 |
| Sep 14, 2026 | 45.23 | 46.56 | 45.23 | 46.43 | 318646.0 |
| Sep 11, 2026 | 45.22 | 45.80 | 44.95 | 45.09 | 112967.0 |
| Sep 10, 2026 | 44.49 | 45.20 | 44.46 | 44.73 | 105677.0 |
| Sep 09, 2026 | 46.31 | 46.34 | 45.23 | 45.24 | 78926.00 |
| Sep 08, 2026 | 46.66 | 46.75 | 45.90 | 45.96 | 120651.0 |
| Sep 04, 2026 | 46.79 | 47.28 | 46.77 | 47.10 | 101454.0 |
| Sep 03, 2026 | 46.10 | 47.73 | 46.10 | 47.63 | 169363.0 |
| Sep 02, 2026 | 44.74 | 45.47 | 44.58 | 45.36 | 59748.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median