ARK Blockchain & Fintech Innovation ETF (ARKF)
46.38
-0.25
(-0.54%)
USD |
BATS |
Aug 26, 16:00
46.38
0.00 (0.00%)
After-Hours: 16:14
ARKF Price : 46.38 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 45.43 | 46.68 | 45.43 | 46.63 | 91709.00 |
| Aug 24, 2026 | 45.78 | 46.31 | 45.32 | 45.48 | 116112.0 |
| Aug 21, 2026 | 45.00 | 45.85 | 45.00 | 45.72 | 201322.0 |
| Aug 20, 2026 | 44.47 | 44.50 | 43.79 | 44.17 | 88936.00 |
| Aug 19, 2026 | 42.69 | 44.24 | 42.69 | 43.71 | 132243.0 |
| Aug 18, 2026 | 42.63 | 43.03 | 42.45 | 42.46 | 69840.00 |
| Aug 17, 2026 | 43.52 | 43.70 | 43.15 | 43.18 | 67899.00 |
| Aug 14, 2026 | 44.18 | 44.27 | 43.54 | 43.58 | 93621.00 |
| Aug 13, 2026 | 43.10 | 44.26 | 43.10 | 44.18 | 152058.0 |
| Aug 12, 2026 | 43.34 | 43.39 | 42.59 | 42.82 | 47350.00 |
| Aug 11, 2026 | 43.23 | 43.52 | 43.00 | 43.22 | 84357.00 |
| Aug 10, 2026 | 42.89 | 43.37 | 42.89 | 43.10 | 163199.0 |
| Aug 07, 2026 | 42.41 | 43.25 | 42.31 | 42.98 | 173804.0 |
| Aug 06, 2026 | 41.92 | 42.27 | 41.60 | 41.92 | 76036.00 |
| Aug 05, 2026 | 42.83 | 42.94 | 42.25 | 42.44 | 78777.00 |
| Aug 04, 2026 | 40.80 | 42.05 | 40.80 | 42.00 | 145372.0 |
| Aug 03, 2026 | 39.91 | 40.75 | 39.82 | 40.54 | 62733.00 |
| Jul 31, 2026 | 40.14 | 40.23 | 39.06 | 39.65 | 84808.00 |
| Jul 30, 2026 | 40.37 | 40.54 | 39.89 | 40.50 | 233487.0 |
| Jul 29, 2026 | 40.84 | 41.23 | 39.72 | 40.15 | 101304.0 |
| Jul 28, 2026 | 40.43 | 41.21 | 39.89 | 40.90 | 81281.00 |
| Jul 27, 2026 | 40.24 | 40.83 | 40.13 | 40.77 | 128442.0 |
| Jul 24, 2026 | 39.74 | 39.87 | 39.15 | 39.47 | 134382.0 |
| Jul 23, 2026 | 40.36 | 40.49 | 39.31 | 39.71 | 357090.0 |
| Jul 22, 2026 | 41.64 | 41.64 | 40.46 | 40.78 | 153863.0 |
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