Dark

ARKF
ARK Blockchain & Fintech Innovation ETF
stock BATS ETF

At Close

Oct 1, 2026 3:58:03 PM EDT

45.55USD+0.044%(+0.02)100,258

44.13Bid 47.23Ask 3.10Spread

Pre-market

Sep 29, 2026 8:27:30 AM EDT

45.92USD+0.857%(+0.39)0

After-hours

Oct 1, 2026 4:26:30 PM EDT

45.45USD-0.220%(-0.10)198

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	45.7300	45.9000	45.220000	45.5500	+0.044%	100,258	0.000%
2026-09-30	46.4300	46.4800	45.460000	45.5300	-1.022%	87,319	+0.044%
2026-09-29	46.3800	46.3800	45.620000	46.0000	+0.065%	82,819	-0.978%
2026-09-28	46.2500	46.4600	45.754500	45.9700	-1.941%	87,314	-0.914%
2026-09-25	47.3100	47.3900	46.450000	46.8800	-1.097%	72,908	-2.837%
2026-09-24	46.6400	47.4300	46.640000	47.4000	+0.915%	180,494	-3.903%
2026-09-23	47.4400	47.8100	46.790000	46.9700	-1.613%	56,511	-3.023%
2026-09-22	47.7800	48.1300	47.503100	47.7400	+0.505%	72,301	-4.587%
2026-09-21	46.8700	47.6299	46.510000	47.5000	+3.825%	121,699	-4.105%
2026-09-18	44.9600	45.7800	44.890000	45.7500	+2.464%	90,816	-0.437%
2026-09-17	44.7500	44.7650	44.300000	44.6500	+1.523%	51,775	+2.016%
2026-09-16	44.7900	44.7900	43.430000	43.9800	-2.016%	108,507	+3.570%
2026-09-15	45.6600	45.7200	44.650000	44.8850	-3.328%	91,733	+1.482%
2026-09-14	45.2300	46.5600	45.230000	46.4300	+2.972%	318,647	-1.895%
2026-09-11	45.2200	45.8000	44.950000	45.0900	+0.805%	112,967	+1.020%
2026-09-10	44.4900	45.1950	44.460800	44.7300	-1.127%	105,678	+1.833%
2026-09-09	46.3100	46.3400	45.230000	45.2400	-1.567%	78,926	+0.685%
2026-09-08	46.6600	46.7500	45.900600	45.9600	-2.420%	120,651	-0.892%
2026-09-04	46.7900	47.2800	46.770000	47.1000	-1.113%	101,454	-3.291%
2026-09-03	46.1000	47.7300	46.100000	47.6300	+5.004%	169,363	-4.367%
2026-09-02	44.7400	45.4695	44.580000	45.3600	+0.935%	59,748	+0.419%
2026-09-01	45.5300	45.8151	44.900000	44.9400	-3.042%	89,286	+1.357%
2026-08-31	45.9000	46.4999	45.470000	46.3500	+0.542%	108,667	-1.726%
2026-08-28	46.8400	47.1200	46.000000	46.1000	-1.977%	165,596	-1.193%
2026-08-27	46.7100	47.2850	46.450000	47.0300	+1.797%	191,652	-3.147%
2026-08-26	46.2700	46.5350	45.980000	46.2000	-0.922%	132,177	-1.407%
2026-08-25	45.4300	46.6800	45.430000	46.6300	+2.529%	91,709	-2.316%
2026-08-24	45.7800	46.3100	45.320100	45.4800	-0.525%	116,112	+0.154%
2026-08-21	45.0000	45.8466	45.000000	45.7200	+3.509%	201,322	-0.372%
2026-08-20	44.4700	44.5000	43.790000	44.1700	+1.052%	88,936	+3.124%
2026-08-19	42.6900	44.2400	42.690000	43.7100	+2.944%	132,243	+4.210%
2026-08-18	42.6300	43.0300	42.450000	42.4600	-1.667%	69,840	+7.277%
2026-08-17	43.5200	43.7000	43.150000	43.1800	-0.918%	67,899	+5.489%
2026-08-14	44.1800	44.2700	43.540000	43.5800	-1.358%	93,621	+4.520%
2026-08-13	43.1000	44.2650	43.100000	44.1800	+3.176%	152,058	+3.101%
2026-08-12	43.3400	43.3900	42.590100	42.8200	-0.925%	47,350	+6.376%
2026-08-11	43.2300	43.5200	43.000000	43.2200	+0.278%	84,357	+5.391%
2026-08-10	42.8900	43.3700	42.890000	43.1000	+0.279%	163,199	+5.684%
2026-08-07	42.4100	43.2500	42.310000	42.9800	+2.529%	173,804	+5.980%
2026-08-06	41.9200	42.2700	41.600000	41.9200	-1.225%	76,036	+8.659%
2026-08-05	42.8300	42.9400	42.250100	42.4400	+1.048%	78,777	+7.328%
2026-08-04	40.8000	42.0500	40.800000	42.0000	+3.601%	145,372	+8.452%
2026-08-03	39.9100	40.7500	39.820000	40.5400	+2.245%	62,734	+12.358%
2026-07-31	40.1400	40.2300	39.060000	39.6500	-2.099%	84,808	+14.880%
2026-07-30	40.3700	40.5400	39.890000	40.5000	+0.872%	233,487	+12.469%
2026-07-29	40.8400	41.2295	39.720000	40.1500	-1.834%	101,304	+13.450%
2026-07-28	40.4300	41.2100	39.890000	40.9000	+0.319%	81,281	+11.369%
2026-07-27	40.2400	40.8300	40.130000	40.7700	+3.294%	128,443	+11.724%
2026-07-24	39.7400	39.8700	39.150000	39.4700	-0.604%	134,382	+15.404%
2026-07-23	40.3600	40.4900	39.310000	39.7100	-2.624%	357,090	+14.707%
2026-07-22	41.6400	41.6400	40.460000	40.7800	-2.882%	153,863	+11.697%
2026-07-21	41.3900	42.0500	41.390000	41.9900	+1.868%	200,516	+8.478%
2026-07-20	40.8800	41.6843	40.610000	41.2200	+1.377%	127,580	+10.505%
2026-07-17	40.3900	41.1100	39.950000	40.6600	-1.645%	182,293	+12.027%
2026-07-16	42.1300	42.1600	41.235000	41.3400	-2.523%	83,505	+10.184%
2026-07-15	42.3600	42.8000	41.935000	42.4100	+0.880%	81,920	+7.404%
2026-07-14	41.1700	42.0899	41.160000	42.0400	+1.742%	81,530	+8.349%
2026-07-13	41.4200	41.7800	41.140000	41.3200	-0.745%	64,524	+10.237%
2026-07-10	42.3300	42.6300	41.440000	41.6300	+0.434%	80,894	+9.416%
2026-07-09	40.6000	41.8000	40.530000	41.4500	+1.184%	81,112	+9.891%
2026-07-08	40.8800	40.9900	40.120000	40.9650	-1.384%	135,586	+11.192%
2026-07-07	41.9500	42.3500	41.424100	41.5400	-1.189%	128,773	+9.653%
2026-07-06	40.9600	42.2200	40.572000	42.0400	+2.612%	170,519	+8.349%
2026-07-02	41.0300	41.9800	40.870000	40.9700	+0.318%	217,211	+11.179%
2026-07-01	39.8400	41.3300	39.770000	40.8400	+3.497%	295,950	+11.533%
2026-06-30	39.5500	39.7400	39.090000	39.4600	-1.227%	394,875	+15.433%
2026-06-29	39.7000	40.1800	39.520000	39.9500	+1.913%	168,472	+14.018%
2026-06-26	37.7800	39.3400	37.780000	39.2000	+3.239%	178,304	+16.199%
2026-06-25	38.8900	39.0300	37.870000	37.9700	-1.962%	183,258	+19.963%
2026-06-24	38.8500	39.5100	38.640000	38.7300	-0.411%	189,668	+17.609%
2026-06-23	38.6700	39.3800	38.470000	38.8900	-1.370%	206,126	+17.125%
2026-06-22	39.8900	40.8600	39.430000	39.4300	-1.499%	204,747	+15.521%
2026-06-18	40.0100	40.2800	39.460000	40.0300	+0.984%	322,931	+13.790%
2026-06-17	40.1900	41.0800	39.640000	39.6400	-1.516%	209,296	+14.909%
2026-06-16	40.5250	40.9020	40.070000	40.2500	-0.789%	183,105	+13.168%
2026-06-15	40.0500	41.1300	40.050000	40.5700	+4.266%	216,845	+12.275%
2026-06-12	39.0700	39.2600	38.360000	38.9100	0.000%	154,938	+17.065%
2026-06-11	37.8700	39.0200	37.640000	38.9100	+2.991%	144,765	+17.065%
2026-06-10	38.1100	38.9050	37.760000	37.7800	-1.908%	103,415	+20.566%
2026-06-09	38.6900	39.6600	37.360000	38.5150	-0.632%	277,525	+18.266%
2026-06-08	38.8600	39.2200	38.530000	38.7600	+1.519%	188,959	+17.518%
2026-06-05	39.6900	39.7600	37.830000	38.1800	-5.425%	251,015	+19.303%
2026-06-04	40.0000	40.6600	39.940000	40.3700	+1.102%	115,269	+12.831%
2026-06-03	41.0700	41.0900	39.780000	39.9300	-3.760%	172,751	+14.075%
2026-06-02	42.3100	42.3100	41.330000	41.4900	-3.512%	152,968	+9.785%
2026-06-01	42.7900	43.3550	42.330000	43.0000	-0.232%	151,325	+5.930%
2026-05-29	42.2200	43.4150	42.050100	43.1000	+2.157%	224,438	+5.684%
2026-05-28	40.7800	42.2100	40.520000	42.1900	+2.790%	214,259	+7.964%
2026-05-27	40.6200	41.4500	40.580000	41.0450	+0.600%	186,703	+10.976%
2026-05-26	41.0200	41.3000	40.760000	40.8000	-0.122%	199,191	+11.642%
2026-05-22	41.2700	41.7300	40.850000	40.8500	-1.066%	119,765	+11.506%
2026-05-21	40.7300	41.6400	40.570000	41.2900	+0.413%	148,721	+10.317%
2026-05-20	40.5400	41.3200	40.030000	41.1200	+1.531%	152,654	+10.773%
2026-05-19	40.5300	40.9100	40.260500	40.5000	-0.467%	156,696	+12.469%
2026-05-18	40.5300	41.2500	40.240000	40.6900	-0.025%	172,872	+11.944%
2026-05-15	41.2100	41.2200	40.650000	40.7000	-3.072%	150,965	+11.916%
2026-05-14	41.1400	42.4900	40.830000	41.9900	+1.695%	271,786	+8.478%
2026-05-13	41.6000	41.6750	40.692000	41.2900	-1.220%	219,806	+10.317%
2026-05-12	42.3500	42.6400	41.348500	41.8000	-1.740%	141,944	+8.971%
2026-05-11	42.1400	42.8100	41.680000	42.5400	+0.663%	224,347	+7.076%
2026-05-08	42.0000	42.2600	41.394000	42.2600	-0.047%	244,005	+7.785%
2026-05-07	42.7000	43.0500	41.980000	42.2800	-0.937%	167,649	+7.734%
2026-05-06	42.5600	42.7483	42.200000	42.6800	+1.450%	178,317	+6.724%
2026-05-05	42.7700	42.8950	41.980000	42.0700	-2.140%	363,792	+8.272%
2026-05-04	42.4300	43.5250	42.430000	42.9900	+2.260%	238,517	+5.955%
2026-05-01	41.5200	42.2250	41.520000	42.0400	+2.039%	163,019	+8.349%
2026-04-30	40.9600	41.4200	40.567500	41.2000	+0.733%	137,722	+10.558%
2026-04-29	41.2100	41.2110	40.530000	40.9000	-2.270%	165,891	+11.369%
2026-04-28	41.7200	42.3450	41.460000	41.8500	-1.367%	133,105	+8.841%
2026-04-27	42.5000	42.9000	42.220000	42.4300	-0.980%	107,363	+7.353%
2026-04-24	42.5300	42.9300	42.080000	42.8500	+1.637%	195,630	+6.301%
2026-04-23	43.1300	43.1300	41.490000	42.1600	-3.391%	156,020	+8.041%
2026-04-22	43.3500	43.8600	43.260000	43.6400	+2.417%	146,924	+4.377%
2026-04-21	43.7700	44.1200	42.515000	42.6100	-2.739%	168,954	+6.900%
2026-04-20	43.1200	43.8150	42.719200	43.8100	+0.551%	177,279	+3.972%
2026-04-17	43.5500	44.2400	43.240000	43.5700	+1.966%	204,613	+4.544%
2026-04-16	42.8200	42.9500	41.865000	42.7300	+0.731%	243,833	+6.600%
2026-04-15	41.3500	42.5200	41.160000	42.4200	+3.514%	146,155	+7.379%
2026-04-14	40.2300	41.3250	40.230000	40.9800	+3.133%	310,824	+11.152%
2026-04-13	38.0400	39.7500	38.030000	39.7350	+3.504%	168,879	+14.634%
2026-04-10	38.5200	38.8800	37.940000	38.3900	+0.052%	194,489	+18.651%
2026-04-09	39.0400	39.1700	37.960000	38.3700	-2.267%	172,523	+18.713%
2026-04-08	40.5900	40.9800	39.010000	39.2600	+2.346%	236,146	+16.021%
2026-04-07	38.1100	38.4400	37.451900	38.3600	-0.312%	334,187	+18.743%
2026-04-06	38.3200	38.7200	38.080000	38.4800	+1.077%	58,138	+18.373%
2026-04-02	36.9300	38.1100	36.469300	38.0700	+0.343%	125,711	+19.648%
2026-04-01	38.2400	38.4899	37.755000	37.9400	-0.184%	103,088	+20.058%
2026-03-31	36.6200	38.1400	36.620000	38.0100	+5.174%	145,478	+19.837%
2026-03-30	36.8200	36.9600	35.821900	36.1400	-0.632%	185,681	+26.038%
2026-03-27	37.1800	37.2000	36.240000	36.3700	-3.681%	241,504	+25.241%
2026-03-26	38.5400	39.0050	37.730000	37.7600	-3.353%	184,348	+20.630%
2026-03-25	39.5200	40.0200	38.840000	39.0700	+1.349%	113,848	+16.586%
2026-03-24	40.0000	40.0000	38.270000	38.5500	-4.366%	214,615	+18.158%
2026-03-23	39.9200	40.6700	39.770000	40.3100	+2.492%	170,604	+12.999%
2026-03-20	40.0400	40.0400	38.940000	39.3300	-2.189%	139,990	+15.815%
2026-03-19	39.7600	40.4350	39.487500	40.2100	-0.618%	120,048	+13.280%
2026-03-18	41.1600	41.5000	40.440000	40.4600	-2.483%	158,233	+12.580%
2026-03-17	41.0300	41.8551	41.030000	41.4900	+1.170%	128,895	+9.785%
2026-03-16	40.6700	41.3400	40.640000	41.0100	+2.911%	178,576	+11.070%
2026-03-13	40.5500	40.9700	39.700000	39.8500	-0.238%	159,246	+14.304%
2026-03-12	40.6800	41.2300	39.880000	39.9450	-2.893%	251,593	+14.032%
2026-03-11	41.2400	41.9600	40.590000	41.1350	-0.036%	150,725	+10.733%
2026-03-10	41.6200	41.7400	40.760000	41.1500	-0.580%	168,881	+10.693%
2026-03-09	40.2700	41.5150	40.140100	41.3900	+1.695%	311,880	+10.051%
2026-03-06	40.6300	41.1500	40.370000	40.7000	-2.046%	307,131	+11.916%
2026-03-05	41.1500	42.3192	41.040000	41.5500	+0.193%	444,450	+9.627%
2026-03-04	40.4000	41.7100	40.310000	41.4700	+4.511%	395,904	+9.838%
2026-03-03	38.3700	40.0900	37.930000	39.6800	-0.551%	461,012	+14.793%
2026-03-02	37.9900	39.9300	37.990000	39.9000	+2.281%	656,648	+14.160%
2026-02-27	38.9900	39.2700	38.600000	39.0100	-1.290%	281,160	+16.765%
2026-02-26	39.0900	39.7900	38.911200	39.5200	+0.868%	237,138	+15.258%
2026-02-25	38.1100	39.2800	37.930000	39.1800	+5.012%	195,440	+16.258%
2026-02-24	36.5000	37.5300	36.290000	37.3100	+1.221%	319,179	+22.085%
2026-02-23	38.0400	38.0900	36.570000	36.8600	-4.235%	353,662	+23.576%
2026-02-20	38.1800	39.0500	38.040000	38.4900	+0.182%	267,162	+18.342%
2026-02-19	38.1300	38.5280	37.900000	38.4200	-0.311%	272,441	+18.558%
2026-02-18	37.8600	39.1500	37.860000	38.5400	+1.689%	264,911	+18.189%
2026-02-17	37.3100	38.2300	37.040000	37.9000	+0.852%	302,611	+20.185%
2026-02-13	37.2300	38.0150	37.000000	37.5800	+1.650%	231,475	+21.208%
2026-02-12	38.9000	38.9500	36.560000	36.9700	-5.035%	534,698	+23.208%
2026-02-11	40.4800	40.4800	38.180000	38.9300	-3.615%	961,815	+17.005%
2026-02-10	40.1800	41.0200	40.180000	40.3900	+0.623%	147,219	+12.775%
2026-02-09	38.8200	40.3400	38.730000	40.1400	+3.454%	298,410	+13.478%
2026-02-06	38.2200	39.0000	37.870000	38.8000	+4.526%	320,583	+17.397%
2026-02-05	38.7800	39.0200	37.000000	37.1200	-5.691%	494,807	+22.710%
2026-02-04	40.4800	40.5300	38.800000	39.3600	-4.164%	531,343	+15.727%
2026-02-03	42.6900	42.7000	40.230000	41.0700	-3.592%	440,150	+10.908%
2026-02-02	42.7400	43.3100	42.490000	42.6000	-1.594%	231,907	+6.925%
2026-01-30	44.4700	44.6300	43.050000	43.2900	-3.736%	220,369	+5.221%
2026-01-29	45.8000	45.8000	44.280500	44.9700	-1.748%	220,858	+1.290%
2026-01-28	46.2600	46.6479	45.750000	45.7700	-0.608%	276,022	-0.481%
2026-01-27	46.4200	46.4200	45.750000	46.0500	-0.540%	233,248	-1.086%
2026-01-26	46.1000	46.5500	46.090000	46.3000	-0.366%	329,084	-1.620%
2026-01-23	46.5300	46.9000	46.250000	46.4700	+0.022%	189,821	-1.980%
2026-01-22	46.5900	46.7750	46.300000	46.4600	+0.868%	253,931	-1.959%
2026-01-21	46.2000	46.5899	45.380000	46.0600	+0.174%	334,432	-1.107%
2026-01-20	46.3400	46.9500	45.925000	45.9800	-3.828%	482,896	-0.935%
2026-01-16	48.1900	48.1900	47.390000	47.8100	-0.520%	512,082	-4.727%
2026-01-15	49.1600	49.2050	47.965000	48.0600	-1.718%	307,720	-5.223%
2026-01-14	49.2000	49.2800	48.500000	48.9000	-0.831%	158,881	-6.851%
2026-01-13	49.2800	49.6100	48.670000	49.3100	+0.061%	148,653	-7.625%
2026-01-12	48.6600	49.4800	48.630000	49.2800	+0.695%	170,379	-7.569%
2026-01-09	49.3000	49.4900	48.480000	48.9400	-0.549%	184,876	-6.927%
2026-01-08	49.2200	49.5500	48.710000	49.2100	-0.405%	164,937	-7.438%
2026-01-07	49.6000	49.8700	49.020000	49.4100	-1.041%	148,201	-7.812%
2026-01-06	50.0800	50.2300	49.420000	49.9300	-0.060%	703,407	-8.772%
2026-01-05	48.9600	50.3000	48.910000	49.9600	+3.738%	293,014	-8.827%
2026-01-02	48.3500	48.3800	47.520000	48.1600	+1.113%	252,580	-5.419%
2025-12-31	48.3200	48.3950	47.620000	47.6300	-1.448%	220,040	-4.367%
2025-12-30	48.6000	48.8100	48.240000	48.3300	-0.658%	207,661	-5.752%
2025-12-29	48.5300	49.1400	48.460000	48.6500	-0.593%	227,319	-6.372%
2025-12-26	49.1200	49.1800	48.700000	48.9400	-0.569%	152,529	-6.927%
2025-12-24	49.0000	49.2600	48.760000	49.2200	+0.163%	128,817	-7.456%
2025-12-23	49.1900	49.2348	48.580000	49.1400	-0.907%	146,694	-7.306%
2025-12-22	49.9300	50.1400	49.530100	49.5900	+0.527%	300,331	-8.147%
2025-12-19	48.8900	49.5000	48.890000	49.3300	+2.048%	151,147	-7.663%
2025-12-18	48.8300	49.5309	48.320000	48.3400	+1.384%	169,400	-5.772%
2025-12-17	49.0400	49.5300	47.680000	47.6800	-2.495%	172,676	-4.467%
2025-12-16	48.2850	48.9750	48.285000	48.9000	+1.579%	156,505	-6.851%
2025-12-15	49.8300	49.8300	48.140000	48.1400	-2.728%	252,143	-5.380%
2025-12-12	50.4100	50.6100	49.070000	49.4900	-1.786%	135,264	-7.961%
2025-12-11	50.3400	50.5500	49.850000	50.3900	-0.905%	136,888	-9.605%
2025-12-10	50.3900	51.2500	50.100000	50.8500	+0.673%	135,140	-10.423%
2025-12-09	49.8000	50.9400	49.570100	50.5100	+1.101%	161,595	-9.820%
2025-12-08	50.2400	50.4100	49.610000	49.9600	-0.060%	141,997	-8.827%
2025-12-05	50.3400	50.7800	49.910000	49.9900	-1.400%	124,051	-8.882%
2025-12-04	50.1100	50.7000	49.720000	50.7000	+0.996%	109,487	-10.158%
2025-12-03	49.2100	50.2000	48.900000	50.2000	+2.240%	160,509	-9.263%
2025-12-02	48.9500	49.8600	48.910100	49.1000	+1.404%	269,911	-7.230%
2025-12-01	48.3300	48.9100	48.041500	48.4200	-2.340%	341,450	-5.927%
2025-11-28	49.3200	49.7950	49.070000	49.5800	+1.640%	170,657	-8.128%
2025-11-26	48.0200	49.0400	47.830000	48.7800	+2.414%	323,955	-6.622%
2025-11-25	46.8300	47.8500	46.300000	47.6300	+0.655%	110,803	-4.367%
2025-11-24	46.2400	47.4799	46.000000	47.3200	+3.364%	266,881	-3.740%
2025-11-21	45.4150	46.3000	44.450400	45.7800	+1.306%	321,709	-0.502%
2025-11-20	48.4000	48.4200	45.085000	45.1900	-4.763%	391,277	+0.797%
2025-11-19	47.9200	48.2100	46.640000	47.4500	-1.084%	299,264	-4.004%
2025-11-18	47.5800	48.5000	47.335000	47.9700	-0.663%	320,081	-5.045%
2025-11-17	49.2900	49.5899	47.688500	48.2900	-2.915%	278,145	-5.674%
2025-11-14	48.9000	50.5999	48.560000	49.7400	-0.619%	360,926	-8.424%
2025-11-13	52.1700	52.4800	49.740000	50.0500	-5.082%	193,759	-8.991%
2025-11-12	53.2300	53.3470	52.280000	52.7300	-0.284%	143,248	-13.617%
2025-11-11	53.0600	53.2496	52.650000	52.8800	-0.862%	94,366	-13.862%
2025-11-10	53.1800	53.4500	52.640000	53.3400	+2.715%	224,695	-14.604%
2025-11-07	50.3900	51.9300	49.839000	51.9300	+1.366%	351,683	-12.286%
2025-11-06	53.6400	53.6500	51.100000	51.2300	-4.971%	282,819	-11.087%
2025-11-05	53.3700	54.2500	52.900000	53.9100	+1.125%	305,947	-15.507%
2025-11-04	54.1500	55.1032	53.166200	53.3100	-4.479%	458,208	-14.556%
2025-11-03	56.7600	56.7850	55.350100	55.8100	-1.413%	301,481	-18.384%
2025-10-31	56.4000	57.2399	56.065000	56.6100	+2.313%	262,282	-19.537%
2025-10-30	56.7400	56.8699	55.000000	55.3300	-3.924%	398,071	-17.676%
2025-10-29	58.0700	58.2400	57.090100	57.5900	-0.946%	384,498	-20.906%
2025-10-28	58.6200	58.6300	58.140000	58.1400	-0.547%	206,064	-21.655%
2025-10-27	58.2800	58.7900	57.950000	58.4600	+2.400%	306,381	-22.083%
2025-10-24	56.7500	57.3800	56.630000	57.0900	+2.275%	205,734	-20.214%
2025-10-23	54.7200	56.0000	54.720000	55.8200	+2.610%	463,164	-18.398%
2025-10-22	55.4300	55.4300	53.460000	54.4000	-2.770%	383,734	-16.268%
2025-10-21	55.8500	56.4400	55.420000	55.9500	-0.321%	488,634	-18.588%
2025-10-20	55.2400	56.4000	55.160000	56.1300	+2.972%	311,263	-18.849%
2025-10-17	53.8300	54.7400	53.630000	54.5100	-0.311%	1,557,473	-16.437%
2025-10-16	56.1800	56.4055	54.400000	54.6800	-1.919%	411,258	-16.697%
2025-10-15	56.2300	56.7900	55.190000	55.7500	+0.234%	471,860	-18.296%
2025-10-14	54.6500	56.3800	53.730000	55.6200	-0.608%	481,953	-18.105%
2025-10-13	56.2000	56.2848	55.230000	55.9600	+1.432%	457,260	-18.603%
2025-10-10	58.6800	59.2000	55.050000	55.1700	-5.934%	1,150,268	-17.437%
2025-10-09	58.8600	58.8900	57.960800	58.6500	-0.289%	341,626	-22.336%
2025-10-08	58.0500	58.9100	57.870000	58.8200	+1.484%	462,066	-22.560%
2025-10-07	58.8800	59.0300	57.180000	57.9600	-1.041%	534,401	-21.411%
2025-10-06	58.9900	59.0200	57.950000	58.5700	+1.772%	554,692	-22.230%
2025-10-03	57.7500	58.2398	57.040000	57.5500	-0.208%	353,158	-20.851%
2025-10-02	56.9000	57.8000	56.490000	57.6700	+2.597%	372,851	-21.016%
2025-10-01	56.4800	56.9860	56.130100	56.2100	-1.039%	262,789	-18.965%
2025-09-30	56.9900	57.3956	56.320000	56.8000	-0.942%	292,638	-19.806%
2025-09-29	55.9800	57.4000	55.980000	57.3400	+3.670%	406,301	-20.562%
2025-09-26	55.0700	55.6100	54.620000	55.3100	+0.472%	388,491	-17.646%
2025-09-25	55.2000	55.6900	54.210000	55.0500	-2.116%	441,786	-17.257%
2025-09-24	56.5900	56.9000	56.080500	56.2400	-0.195%	235,469	-19.008%
2025-09-23	57.2200	57.4400	55.951200	56.3500	-1.469%	408,428	-19.166%
2025-09-22	57.5400	57.5400	56.680000	57.1900	-1.004%	597,420	-20.353%
2025-09-19	57.5800	58.3500	57.440000	57.7700	+1.600%	1,191,429	-21.153%
2025-09-18	55.9700	57.1400	55.970000	56.8600	+2.691%	1,077,083	-19.891%
2025-09-17	55.3800	55.7200	54.400000	55.3700	+0.090%	359,123	-17.735%
2025-09-16	55.3900	55.5100	54.700000	55.3200	+0.363%	350,518	-17.661%
2025-09-15	54.8700	55.2000	54.610000	55.1200	+0.749%	415,426	-17.362%
2025-09-12	54.9400	54.9400	54.292300	54.7100	-0.018%	268,559	-16.743%
2025-09-11	54.2200	54.9700	54.090000	54.7200	+1.540%	698,315	-16.758%
2025-09-10	54.7800	55.0500	53.620600	53.8900	-0.792%	623,271	-15.476%
2025-09-09	54.1000	54.4000	53.820000	54.3200	+0.835%	238,147	-16.145%
2025-09-08	53.6100	54.0700	53.440000	53.8700	+1.699%	756,058	-15.445%
2025-09-05	53.7500	53.8100	51.870000	52.9700	-0.207%	307,851	-14.008%
2025-09-04	52.9100	53.1602	52.400000	53.0800	+0.283%	180,163	-14.186%
2025-09-03	52.9600	53.2300	52.650000	52.9300	+0.208%	170,310	-13.943%
2025-09-02	52.2300	53.0700	51.681200	52.8200	-1.345%	338,688	-13.764%
2025-08-29	53.8100	54.1000	53.230000	53.5400	-0.999%	359,664	-14.923%
2025-08-28	53.5800	54.2700	53.580000	54.0800	+1.368%	316,098	-15.773%
2025-08-27	53.8700	54.0100	53.172100	53.3500	-1.039%	386,318	-14.620%
2025-08-26	53.4700	54.0050	53.303500	53.9100	+0.485%	294,811	-15.507%
2025-08-25	54.0200	54.4000	53.570000	53.6500	-1.397%	588,494	-15.098%
2025-08-22	52.4800	54.7800	52.200000	54.4100	+3.915%	1,064,203	-16.284%
2025-08-21	52.2700	52.6896	52.040000	52.3600	-0.513%	257,278	-13.006%
2025-08-20	52.3600	52.7300	51.080000	52.6300	+0.019%	1,374,339	-13.452%
2025-08-19	54.3300	54.5500	52.470000	52.6200	-3.556%	1,222,042	-13.436%
2025-08-18	54.2400	54.6000	53.710000	54.5600	+0.083%	798,276	-16.514%
2025-08-15	54.4800	54.6157	54.080000	54.5150	+0.009%	583,563	-16.445%
2025-08-14	54.6500	55.0000	54.120000	54.5100	-1.996%	762,723	-16.437%
2025-08-13	55.6500	56.0400	54.940000	55.6200	+0.633%	820,412	-18.105%
2025-08-12	55.1700	55.3900	54.530000	55.2700	+1.861%	646,286	-17.586%
2025-08-11	54.6200	55.2900	54.160000	54.2600	+0.037%	1,221,471	-16.052%
2025-08-08	54.0900	54.5500	53.750000	54.2400	+0.296%	1,061,639	-16.021%
2025-08-07	54.4800	54.7200	53.340000	54.0800	+0.390%	770,272	-15.773%
2025-08-06	52.3700	53.8900	52.370000	53.8700	+3.616%	659,130	-15.445%
2025-08-05	52.4400	52.6400	51.720000	51.9900	-1.235%	1,249,149	-12.387%
2025-08-04	51.7000	52.6550	51.390000	52.6400	+3.297%	454,765	-13.469%
2025-08-01	51.8100	51.9300	50.390000	50.9600	-5.085%	968,124	-10.616%
2025-07-31	54.4700	54.8400	53.530000	53.6900	+0.224%	496,139	-15.161%
2025-07-30	53.1700	54.0000	53.070000	53.5700	+0.828%	364,750	-14.971%
2025-07-29	54.3000	54.4700	53.030100	53.1300	-1.666%	672,492	-14.267%
2025-07-28	54.4350	54.5500	53.870000	54.0300	-0.111%	703,112	-15.695%
2025-07-25	53.6200	54.2600	53.580000	54.0900	+0.614%	341,701	-15.789%
2025-07-24	53.9900	54.0999	53.510000	53.7600	-0.315%	448,157	-15.272%
2025-07-23	53.8500	53.9300	53.140000	53.9300	+0.372%	573,676	-15.539%
2025-07-22	54.3200	54.5150	52.940000	53.7300	-1.449%	896,957	-15.224%
2025-07-21	55.2300	55.5000	54.470000	54.5200	-0.384%	754,183	-16.453%
2025-07-18	54.9400	55.8163	54.240000	54.7300	+0.570%	835,010	-16.773%
2025-07-17	53.5000	54.6700	53.220000	54.4200	+1.910%	1,086,703	-16.299%
2025-07-16	52.0000	53.5599	52.000000	53.4000	+3.308%	1,016,715	-14.700%
2025-07-15	52.2300	52.3200	51.390000	51.6900	-0.939%	668,543	-11.879%
2025-07-14	51.3600	52.2300	51.290000	52.1800	+2.314%	910,732	-12.706%
2025-07-11	51.4800	51.8000	50.720000	51.0000	-1.105%	685,950	-10.686%
2025-07-10	51.3000	51.5700	50.490000	51.5700	+0.664%	485,893	-11.673%
2025-07-09	50.6100	51.2350	50.330000	51.2300	+1.950%	522,731	-11.087%
2025-07-08	50.9100	51.2700	50.060000	50.2500	-0.751%	322,659	-9.353%
2025-07-07	49.9400	50.6800	49.614200	50.6300	+0.937%	751,385	-10.034%
2025-07-03	49.9700	50.2500	49.790000	50.1600	+0.844%	220,761	-9.191%
2025-07-02	49.1000	50.1100	49.050000	49.7400	+0.872%	286,555	-8.424%
2025-07-01	50.1000	50.3700	48.885004	49.3100	-1.851%	586,953	-7.625%
2025-06-30	49.8800	50.3000	49.650000	50.2400	+2.280%	448,451	-9.335%
2025-06-27	50.2600	50.2600	48.750000	49.1200	-1.721%	507,268	-7.268%
2025-06-26	49.3900	50.1100	49.060000	49.9800	+1.813%	423,153	-8.864%
2025-06-25	50.0000	50.2000	48.910000	49.0900	-0.788%	539,736	-7.211%
2025-06-24	48.8200	49.8100	48.490000	49.4800	+2.570%	576,863	-7.943%
2025-06-23	47.4200	48.7204	46.780000	48.2400	+1.281%	786,796	-5.576%
2025-06-20	47.7700	47.9500	47.035000	47.6300	+1.470%	682,992	-4.367%
2025-06-18	45.3200	47.0700	45.070000	46.9400	+3.758%	698,076	-2.961%
2025-06-17	45.8000	45.9900	44.860000	45.2400	-1.524%	215,999	+0.685%
2025-06-16	45.0700	46.1100	45.065000	45.9400	+4.243%	397,329	-0.849%
2025-06-13	43.3800	44.3400	43.280600	44.0700	-0.272%	437,009	+3.358%
2025-06-12	44.8100	44.8900	44.110100	44.1900	-1.931%	289,232	+3.078%
2025-06-11	44.7900	45.4900	44.630000	45.0600	+1.258%	307,081	+1.087%
2025-06-10	44.7900	44.9300	43.850000	44.5000	-0.381%	365,261	+2.360%
2025-06-09	44.6600	45.0550	44.377600	44.6700	+0.495%	361,578	+1.970%
2025-06-06	42.4800	44.9400	42.480000	44.4500	+6.340%	826,529	+2.475%
2025-06-05	42.1400	42.8900	41.454300	41.8000	-0.405%	421,629	+8.971%
2025-06-04	41.9300	42.1100	41.620000	41.9700	+0.048%	142,635	+8.530%
2025-06-03	41.6300	42.1408	41.340000	41.9500	+1.206%	219,658	+8.582%
2025-06-02	40.8200	41.4900	40.490000	41.4500	+0.803%	300,339	+9.891%
2025-05-30	40.7800	41.1697	40.250000	41.1200	+0.464%	239,336	+10.773%
2025-05-29	41.7800	41.8200	40.780000	40.9300	-0.389%	217,613	+11.288%
2025-05-28	41.4300	41.4300	41.040000	41.0900	-0.892%	337,098	+10.854%
2025-05-27	41.2900	41.6300	41.075000	41.4600	+2.169%	304,433	+9.865%
2025-05-23	40.0900	40.8800	40.050000	40.5800	-0.904%	170,662	+12.247%
2025-05-22	40.5900	41.3400	40.500000	40.9500	+1.286%	331,777	+11.233%
2025-05-21	40.7200	41.4300	40.210000	40.4300	-1.702%	442,951	+12.664%
2025-05-20	41.2200	41.2700	40.700000	41.1300	-0.700%	208,801	+10.746%
2025-05-19	40.4700	41.4400	40.470000	41.4200	+0.072%	248,270	+9.971%
2025-05-16	41.0600	41.4800	41.030000	41.3900	+1.496%	277,953	+10.051%
2025-05-15	40.9400	41.0800	40.250000	40.7800	-1.235%	221,857	+11.697%
2025-05-14	40.9200	41.5400	40.920000	41.2900	+0.585%	222,775	+10.317%
2025-05-13	39.8700	41.3000	39.870000	41.0500	+4.773%	312,155	+10.962%
2025-05-12	39.2100	39.3550	38.530000	39.1800	+4.675%	695,458	+16.258%
2025-05-09	37.6000	38.0700	37.230000	37.4300	+0.564%	480,507	+21.694%
2025-05-08	36.7000	37.5600	36.680000	37.2200	+2.903%	200,046	+22.380%
2025-05-07	35.9600	36.4050	35.820000	36.1700	+1.231%	308,746	+25.933%
2025-05-06	35.6400	35.9300	35.420000	35.7300	-1.760%	269,423	+27.484%
2025-05-05	36.0000	36.5800	35.985000	36.3700	-0.656%	188,697	+25.241%
2025-05-02	36.2600	36.9000	36.140000	36.6100	+1.272%	213,557	+24.420%
2025-05-01	36.9600	36.9600	36.110000	36.1500	+0.194%	403,938	+26.003%
2025-04-30	35.4700	36.0800	34.920000	36.0800	-0.934%	279,310	+26.247%
2025-04-29	36.0700	36.5600	36.030000	36.4200	+0.858%	157,399	+25.069%
2025-04-28	36.2500	36.4050	35.510000	36.1100	+0.055%	155,812	+26.142%
2025-04-25	35.5700	36.2500	35.540000	36.0900	+1.576%	358,125	+26.212%
2025-04-24	34.2600	35.5800	34.260000	35.5300	+3.375%	185,697	+28.202%
2025-04-23	34.6850	35.3780	34.210000	34.3700	+3.213%	262,281	+32.528%
2025-04-22	32.4600	33.6400	32.450000	33.3000	+4.193%	247,281	+36.787%
2025-04-21	32.1200	32.5999	31.581000	31.9600	-1.843%	363,213	+42.522%
2025-04-17	32.5600	32.7700	32.065000	32.5600	+0.805%	242,183	+39.896%
2025-04-16	32.4400	32.7900	31.800000	32.3000	-2.121%	150,876	+41.022%
2025-04-15	32.6800	33.3100	32.680000	33.0000	+0.794%	114,836	+38.030%
2025-04-14	33.4100	33.5399	32.230000	32.7400	+0.769%	239,076	+39.126%
2025-04-11	31.7800	32.5200	31.250000	32.4900	+2.138%	168,124	+40.197%

.dark-mode .RMyvzP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RMyvzP{ color: #333333; background-color: white; border: 2px solid #333333; }ARKFARK Blockchain & Fintech Innovation ETFstock BATS ETF

ARKF
ARK Blockchain & Fintech Innovation ETF
stock BATS ETF