Get the Stockscreener App
49.12
1.72%
-0.86
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 June 27, 2025, is $49.12.
- 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 263.85% to $49.12 now.
- The 52-week high stock price for ARKF is $46.11, representing a -6.13% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for ARKF is $22.85, indicating a -53.48% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ark Fintech Innovation Etf (ARKF) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $50.26 | $48.75 | $1.51 | 506,400.0 | -1.72% |
| Jun 26, 2025 | $50.11 | $49.06 | $1.05 | 422,274.0 | +1.81% |
| Jun 25, 2025 | $50.20 | $48.91 | $1.29 | 539,281.0 | -0.79% |
| Jun 24, 2025 | $49.81 | $48.49 | $1.32 | 576,069.0 | +2.57% |
| Jun 23, 2025 | $48.72 | $46.78 | $1.94 | 785,736.0 | +1.28% |
| Jun 20, 2025 | $47.95 | $47.03 | $0.915 | 682,335.0 | +1.47% |
| Jun 18, 2025 | $47.07 | $45.07 | $2.00 | 696,201.0 | +3.76% |
| Jun 17, 2025 | $45.99 | $44.86 | $1.13 | 215,792.0 | -1.52% |
| Jun 16, 2025 | $46.11 | $45.06 | $1.05 | 396,165.0 | +4.24% |
| Jun 13, 2025 | $44.34 | $43.28 | $1.06 | 436,915.0 | -0.27% |
| Jun 12, 2025 | $44.89 | $44.11 | $0.7799 | 289,112.0 | -1.93% |
| Jun 11, 2025 | $45.49 | $44.63 | $0.86 | 306,210.0 | +1.26% |
| Jun 10, 2025 | $44.93 | $43.85 | $1.08 | 365,011.0 | -0.38% |
| Jun 09, 2025 | $45.05 | $44.38 | $0.6774 | 361,252.0 | +0.49% |
| Jun 06, 2025 | $44.94 | $42.48 | $2.46 | 826,325.0 | +6.34% |
| Jun 05, 2025 | $42.89 | $41.45 | $1.44 | 419,747.0 | -0.41% |
| Jun 04, 2025 | $42.11 | $41.62 | $0.49 | 142,483.0 | +0.05% |
| Jun 03, 2025 | $42.14 | $41.34 | $0.8008 | 218,600.0 | +1.21% |
| Jun 02, 2025 | $41.49 | $40.49 | $1.00 | 299,963.0 | +0.80% |
| May 30, 2025 | $41.17 | $40.25 | $0.9197 | 239,004.0 | +0.46% |
| May 29, 2025 | $41.82 | $40.78 | $1.04 | 217,436.0 | -0.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $50.26 | $40.49 | $9.77 | 8,992,271.0 | +19.46% |
| 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% |
Ark Fintech Innovation Etf Stock (ARKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.43 | $23.68 | $4.75 | 15,270,927.0 | +17.31% |
| Nov, 2023 | $24.04 | $17.79 | $6.25 | 9,798,335.0 | +30.18% |
| Oct, 2023 | $19.98 | $17.37 | $2.61 | 11,846,722.0 | -6.71% |
| Sep, 2023 | $21.63 | $18.57 | $3.06 | 8,204,206.0 | -8.12% |
| Aug, 2023 | $23.94 | $19.06 | $4.88 | 15,588,080.0 | -12.93% |
| Jul, 2023 | $24.21 | $20.34 | $3.87 | 13,377,940.0 | +15.73% |
| Jun, 2023 | $21.16 | $19.12 | $2.04 | 10,673,555.0 | +7.51% |
| May, 2023 | $19.73 | $16.93 | $2.80 | 17,132,417.0 | +10.32% |
| Apr, 2023 | $18.85 | $17.21 | $1.64 | 10,662,422.0 | -6.27% |
| Mar, 2023 | $19.02 | $16.19 | $2.83 | 20,576,159.0 | +4.56% |
| Feb, 2023 | $21.08 | $17.40 | $3.68 | 23,372,453.0 | -2.44% |
| Jan, 2023 | $18.82 | $13.82 | $5.00 | 20,347,480.0 | +29.22% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):