Dark

ARKF
ARK Blockchain & Fintech Innovation ETF
stock BATS ETF

At Close

Jul 30, 2026 3:59:30 PM EDT

40.53USD-0.074%(-0.03)232,711

38.73Bid 43.26Ask 4.53Spread

Pre-market

Jul 30, 2026 9:26:30 AM EDT

40.43USD-0.321%(-0.13)23,600

After-hours

Jul 30, 2026 4:10:30 PM EDT

40.50USD-0.074%(-0.03)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	40.0700	40.5300	39.970000	40.5300	+0.946%	232,711	0.000%
2026-07-29	40.8400	41.2295	39.720000	40.1500	-1.834%	101,304	+0.946%
2026-07-28	40.4300	41.2100	39.890000	40.9000	+0.319%	81,281	-0.905%
2026-07-27	40.2400	40.8300	40.130000	40.7700	+3.294%	128,443	-0.589%
2026-07-24	39.7400	39.8700	39.150000	39.4700	-0.604%	134,382	+2.686%
2026-07-23	40.3600	40.4900	39.310000	39.7100	-2.624%	357,090	+2.065%
2026-07-22	41.6400	41.6400	40.460000	40.7800	-2.882%	153,863	-0.613%
2026-07-21	41.3900	42.0500	41.390000	41.9900	+1.868%	200,516	-3.477%
2026-07-20	40.8800	41.6843	40.610000	41.2200	+1.377%	127,580	-1.674%
2026-07-17	40.3900	41.1100	39.950000	40.6600	-1.645%	182,293	-0.320%
2026-07-16	42.1300	42.1600	41.235000	41.3400	-2.523%	83,505	-1.959%
2026-07-15	42.3600	42.8000	41.935000	42.4100	+0.880%	81,920	-4.433%
2026-07-14	41.1700	42.0899	41.160000	42.0400	+1.742%	81,530	-3.592%
2026-07-13	41.4200	41.7800	41.140000	41.3200	-0.745%	64,524	-1.912%
2026-07-10	42.3300	42.6300	41.440000	41.6300	+0.434%	80,894	-2.642%
2026-07-09	40.6000	41.8000	40.530000	41.4500	+1.184%	81,112	-2.220%
2026-07-08	40.8800	40.9900	40.120000	40.9650	-1.384%	135,586	-1.062%
2026-07-07	41.9500	42.3500	41.424100	41.5400	-1.189%	128,773	-2.431%
2026-07-06	40.9600	42.2200	40.572000	42.0400	+2.612%	170,519	-3.592%
2026-07-02	41.0300	41.9800	40.870000	40.9700	+0.318%	217,211	-1.074%
2026-07-01	39.8400	41.3300	39.770000	40.8400	+3.497%	295,950	-0.759%
2026-06-30	39.5500	39.7400	39.090000	39.4600	-1.227%	394,875	+2.712%
2026-06-29	39.7000	40.1800	39.520000	39.9500	+1.913%	168,472	+1.452%
2026-06-26	37.7800	39.3400	37.780000	39.2000	+3.239%	178,304	+3.393%
2026-06-25	38.8900	39.0300	37.870000	37.9700	-1.962%	183,258	+6.742%
2026-06-24	38.8500	39.5100	38.640000	38.7300	-0.411%	189,668	+4.648%
2026-06-23	38.6700	39.3800	38.470000	38.8900	-1.370%	206,126	+4.217%
2026-06-22	39.8900	40.8600	39.430000	39.4300	-1.499%	204,747	+2.790%
2026-06-18	40.0100	40.2800	39.460000	40.0300	+0.984%	322,931	+1.249%
2026-06-17	40.1900	41.0800	39.640000	39.6400	-1.516%	209,296	+2.245%
2026-06-16	40.5250	40.9020	40.070000	40.2500	-0.789%	183,105	+0.696%
2026-06-15	40.0500	41.1300	40.050000	40.5700	+4.266%	216,845	-0.099%
2026-06-12	39.0700	39.2600	38.360000	38.9100	0.000%	154,938	+4.163%
2026-06-11	37.8700	39.0200	37.640000	38.9100	+2.991%	144,765	+4.163%
2026-06-10	38.1100	38.9050	37.760000	37.7800	-1.908%	103,415	+7.279%
2026-06-09	38.6900	39.6600	37.360000	38.5150	-0.632%	277,525	+5.232%
2026-06-08	38.8600	39.2200	38.530000	38.7600	+1.519%	188,959	+4.567%
2026-06-05	39.6900	39.7600	37.830000	38.1800	-5.425%	251,015	+6.155%
2026-06-04	40.0000	40.6600	39.940000	40.3700	+1.102%	115,269	+0.396%
2026-06-03	41.0700	41.0900	39.780000	39.9300	-3.760%	172,751	+1.503%
2026-06-02	42.3100	42.3100	41.330000	41.4900	-3.512%	152,968	-2.314%
2026-06-01	42.7900	43.3550	42.330000	43.0000	-0.232%	151,325	-5.744%
2026-05-29	42.2200	43.4150	42.050100	43.1000	+2.157%	224,438	-5.963%
2026-05-28	40.7800	42.2100	40.520000	42.1900	+2.790%	214,259	-3.935%
2026-05-27	40.6200	41.4500	40.580000	41.0450	+0.600%	186,703	-1.255%
2026-05-26	41.0200	41.3000	40.760000	40.8000	-0.122%	199,191	-0.662%
2026-05-22	41.2700	41.7300	40.850000	40.8500	-1.066%	119,765	-0.783%
2026-05-21	40.7300	41.6400	40.570000	41.2900	+0.413%	148,721	-1.841%
2026-05-20	40.5400	41.3200	40.030000	41.1200	+1.531%	152,654	-1.435%
2026-05-19	40.5300	40.9100	40.260500	40.5000	-0.467%	156,696	+0.074%
2026-05-18	40.5300	41.2500	40.240000	40.6900	-0.025%	172,872	-0.393%
2026-05-15	41.2100	41.2200	40.650000	40.7000	-3.072%	150,965	-0.418%
2026-05-14	41.1400	42.4900	40.830000	41.9900	+1.695%	271,786	-3.477%
2026-05-13	41.6000	41.6750	40.692000	41.2900	-1.220%	219,806	-1.841%
2026-05-12	42.3500	42.6400	41.348500	41.8000	-1.740%	141,944	-3.038%
2026-05-11	42.1400	42.8100	41.680000	42.5400	+0.663%	224,347	-4.725%
2026-05-08	42.0000	42.2600	41.394000	42.2600	-0.047%	244,005	-4.094%
2026-05-07	42.7000	43.0500	41.980000	42.2800	-0.937%	167,649	-4.139%
2026-05-06	42.5600	42.7483	42.200000	42.6800	+1.450%	178,317	-5.037%
2026-05-05	42.7700	42.8950	41.980000	42.0700	-2.140%	363,792	-3.661%
2026-05-04	42.4300	43.5250	42.430000	42.9900	+2.260%	238,517	-5.722%
2026-05-01	41.5200	42.2250	41.520000	42.0400	+2.039%	163,019	-3.592%
2026-04-30	40.9600	41.4200	40.567500	41.2000	+0.733%	137,722	-1.626%
2026-04-29	41.2100	41.2110	40.530000	40.9000	-2.270%	165,891	-0.905%
2026-04-28	41.7200	42.3450	41.460000	41.8500	-1.367%	133,105	-3.154%
2026-04-27	42.5000	42.9000	42.220000	42.4300	-0.980%	107,363	-4.478%
2026-04-24	42.5300	42.9300	42.080000	42.8500	+1.637%	195,630	-5.414%
2026-04-23	43.1300	43.1300	41.490000	42.1600	-3.391%	156,020	-3.866%
2026-04-22	43.3500	43.8600	43.260000	43.6400	+2.417%	146,924	-7.126%
2026-04-21	43.7700	44.1200	42.515000	42.6100	-2.739%	168,954	-4.881%
2026-04-20	43.1200	43.8150	42.719200	43.8100	+0.551%	177,279	-7.487%
2026-04-17	43.5500	44.2400	43.240000	43.5700	+1.966%	204,613	-6.977%
2026-04-16	42.8200	42.9500	41.865000	42.7300	+0.731%	243,833	-5.149%
2026-04-15	41.3500	42.5200	41.160000	42.4200	+3.514%	146,155	-4.455%
2026-04-14	40.2300	41.3250	40.230000	40.9800	+3.133%	310,824	-1.098%
2026-04-13	38.0400	39.7500	38.030000	39.7350	+3.504%	168,879	+2.001%
2026-04-10	38.5200	38.8800	37.940000	38.3900	+0.052%	194,489	+5.574%
2026-04-09	39.0400	39.1700	37.960000	38.3700	-2.267%	172,523	+5.629%
2026-04-08	40.5900	40.9800	39.010000	39.2600	+2.346%	236,146	+3.235%
2026-04-07	38.1100	38.4400	37.451900	38.3600	-0.312%	334,187	+5.657%
2026-04-06	38.3200	38.7200	38.080000	38.4800	+1.077%	58,138	+5.327%
2026-04-02	36.9300	38.1100	36.469300	38.0700	+0.343%	125,711	+6.462%
2026-04-01	38.2400	38.4899	37.755000	37.9400	-0.184%	103,088	+6.827%
2026-03-31	36.6200	38.1400	36.620000	38.0100	+5.174%	145,478	+6.630%
2026-03-30	36.8200	36.9600	35.821900	36.1400	-0.632%	185,681	+12.147%
2026-03-27	37.1800	37.2000	36.240000	36.3700	-3.681%	241,504	+11.438%
2026-03-26	38.5400	39.0050	37.730000	37.7600	-3.353%	184,348	+7.336%
2026-03-25	39.5200	40.0200	38.840000	39.0700	+1.349%	113,848	+3.737%
2026-03-24	40.0000	40.0000	38.270000	38.5500	-4.366%	214,615	+5.136%
2026-03-23	39.9200	40.6700	39.770000	40.3100	+2.492%	170,604	+0.546%
2026-03-20	40.0400	40.0400	38.940000	39.3300	-2.189%	139,990	+3.051%
2026-03-19	39.7600	40.4350	39.487500	40.2100	-0.618%	120,048	+0.796%
2026-03-18	41.1600	41.5000	40.440000	40.4600	-2.483%	158,233	+0.173%
2026-03-17	41.0300	41.8551	41.030000	41.4900	+1.170%	128,895	-2.314%
2026-03-16	40.6700	41.3400	40.640000	41.0100	+2.911%	178,576	-1.170%
2026-03-13	40.5500	40.9700	39.700000	39.8500	-0.238%	159,246	+1.706%
2026-03-12	40.6800	41.2300	39.880000	39.9450	-2.893%	251,593	+1.465%
2026-03-11	41.2400	41.9600	40.590000	41.1350	-0.036%	150,725	-1.471%
2026-03-10	41.6200	41.7400	40.760000	41.1500	-0.580%	168,881	-1.507%
2026-03-09	40.2700	41.5150	40.140100	41.3900	+1.695%	311,880	-2.078%
2026-03-06	40.6300	41.1500	40.370000	40.7000	-2.046%	307,131	-0.418%
2026-03-05	41.1500	42.3192	41.040000	41.5500	+0.193%	444,450	-2.455%
2026-03-04	40.4000	41.7100	40.310000	41.4700	+4.511%	395,904	-2.267%
2026-03-03	38.3700	40.0900	37.930000	39.6800	-0.551%	461,012	+2.142%
2026-03-02	37.9900	39.9300	37.990000	39.9000	+2.281%	656,648	+1.579%
2026-02-27	38.9900	39.2700	38.600000	39.0100	-1.290%	281,160	+3.896%
2026-02-26	39.0900	39.7900	38.911200	39.5200	+0.868%	237,138	+2.556%
2026-02-25	38.1100	39.2800	37.930000	39.1800	+5.012%	195,440	+3.446%
2026-02-24	36.5000	37.5300	36.290000	37.3100	+1.221%	319,179	+8.630%
2026-02-23	38.0400	38.0900	36.570000	36.8600	-4.235%	353,662	+9.957%
2026-02-20	38.1800	39.0500	38.040000	38.4900	+0.182%	267,162	+5.300%
2026-02-19	38.1300	38.5280	37.900000	38.4200	-0.311%	272,441	+5.492%
2026-02-18	37.8600	39.1500	37.860000	38.5400	+1.689%	264,911	+5.163%
2026-02-17	37.3100	38.2300	37.040000	37.9000	+0.852%	302,611	+6.939%
2026-02-13	37.2300	38.0150	37.000000	37.5800	+1.650%	231,475	+7.850%
2026-02-12	38.9000	38.9500	36.560000	36.9700	-5.035%	534,698	+9.629%
2026-02-11	40.4800	40.4800	38.180000	38.9300	-3.615%	961,815	+4.110%
2026-02-10	40.1800	41.0200	40.180000	40.3900	+0.623%	147,219	+0.347%
2026-02-09	38.8200	40.3400	38.730000	40.1400	+3.454%	298,410	+0.972%
2026-02-06	38.2200	39.0000	37.870000	38.8000	+4.526%	320,583	+4.459%
2026-02-05	38.7800	39.0200	37.000000	37.1200	-5.691%	494,807	+9.186%
2026-02-04	40.4800	40.5300	38.800000	39.3600	-4.164%	531,343	+2.973%
2026-02-03	42.6900	42.7000	40.230000	41.0700	-3.592%	440,150	-1.315%
2026-02-02	42.7400	43.3100	42.490000	42.6000	-1.594%	231,907	-4.859%
2026-01-30	44.4700	44.6300	43.050000	43.2900	-3.736%	220,369	-6.376%
2026-01-29	45.8000	45.8000	44.280500	44.9700	-1.748%	220,858	-9.873%
2026-01-28	46.2600	46.6479	45.750000	45.7700	-0.608%	276,022	-11.449%
2026-01-27	46.4200	46.4200	45.750000	46.0500	-0.540%	233,248	-11.987%
2026-01-26	46.1000	46.5500	46.090000	46.3000	-0.366%	329,084	-12.462%
2026-01-23	46.5300	46.9000	46.250000	46.4700	+0.022%	189,821	-12.782%
2026-01-22	46.5900	46.7750	46.300000	46.4600	+0.868%	253,931	-12.764%
2026-01-21	46.2000	46.5899	45.380000	46.0600	+0.174%	334,432	-12.006%
2026-01-20	46.3400	46.9500	45.925000	45.9800	-3.828%	482,896	-11.853%
2026-01-16	48.1900	48.1900	47.390000	47.8100	-0.520%	512,082	-15.227%
2026-01-15	49.1600	49.2050	47.965000	48.0600	-1.718%	307,720	-15.668%
2026-01-14	49.2000	49.2800	48.500000	48.9000	-0.831%	158,881	-17.117%
2026-01-13	49.2800	49.6100	48.670000	49.3100	+0.061%	148,653	-17.806%
2026-01-12	48.6600	49.4800	48.630000	49.2800	+0.695%	170,379	-17.756%
2026-01-09	49.3000	49.4900	48.480000	48.9400	-0.549%	184,876	-17.184%
2026-01-08	49.2200	49.5500	48.710000	49.2100	-0.405%	164,937	-17.639%
2026-01-07	49.6000	49.8700	49.020000	49.4100	-1.041%	148,201	-17.972%
2026-01-06	50.0800	50.2300	49.420000	49.9300	-0.060%	703,407	-18.826%
2026-01-05	48.9600	50.3000	48.910000	49.9600	+3.738%	293,014	-18.875%
2026-01-02	48.3500	48.3800	47.520000	48.1600	+1.113%	252,580	-15.843%
2025-12-31	48.3200	48.3950	47.620000	47.6300	-1.448%	220,040	-14.907%
2025-12-30	48.6000	48.8100	48.240000	48.3300	-0.658%	207,661	-16.139%
2025-12-29	48.5300	49.1400	48.460000	48.6500	-0.593%	227,319	-16.691%
2025-12-26	49.1200	49.1800	48.700000	48.9400	-0.569%	152,529	-17.184%
2025-12-24	49.0000	49.2600	48.760000	49.2200	+0.163%	128,817	-17.655%
2025-12-23	49.1900	49.2348	48.580000	49.1400	-0.907%	146,694	-17.521%
2025-12-22	49.9300	50.1400	49.530100	49.5900	+0.527%	300,331	-18.270%
2025-12-19	48.8900	49.5000	48.890000	49.3300	+2.048%	151,147	-17.839%
2025-12-18	48.8300	49.5309	48.320000	48.3400	+1.384%	169,400	-16.156%
2025-12-17	49.0400	49.5300	47.680000	47.6800	-2.495%	172,676	-14.996%
2025-12-16	48.2850	48.9750	48.285000	48.9000	+1.579%	156,505	-17.117%
2025-12-15	49.8300	49.8300	48.140000	48.1400	-2.728%	252,143	-15.808%
2025-12-12	50.4100	50.6100	49.070000	49.4900	-1.786%	135,264	-18.105%
2025-12-11	50.3400	50.5500	49.850000	50.3900	-0.905%	136,888	-19.567%
2025-12-10	50.3900	51.2500	50.100000	50.8500	+0.673%	135,140	-20.295%
2025-12-09	49.8000	50.9400	49.570100	50.5100	+1.101%	161,595	-19.758%
2025-12-08	50.2400	50.4100	49.610000	49.9600	-0.060%	141,997	-18.875%
2025-12-05	50.3400	50.7800	49.910000	49.9900	-1.400%	124,051	-18.924%
2025-12-04	50.1100	50.7000	49.720000	50.7000	+0.996%	109,487	-20.059%
2025-12-03	49.2100	50.2000	48.900000	50.2000	+2.240%	160,509	-19.263%
2025-12-02	48.9500	49.8600	48.910100	49.1000	+1.404%	269,911	-17.454%
2025-12-01	48.3300	48.9100	48.041500	48.4200	-2.340%	341,450	-16.295%
2025-11-28	49.3200	49.7950	49.070000	49.5800	+1.640%	170,657	-18.253%
2025-11-26	48.0200	49.0400	47.830000	48.7800	+2.414%	323,955	-16.913%
2025-11-25	46.8300	47.8500	46.300000	47.6300	+0.655%	110,803	-14.907%
2025-11-24	46.2400	47.4799	46.000000	47.3200	+3.364%	266,881	-14.349%
2025-11-21	45.4150	46.3000	44.450400	45.7800	+1.306%	321,709	-11.468%
2025-11-20	48.4000	48.4200	45.085000	45.1900	-4.763%	391,277	-10.312%
2025-11-19	47.9200	48.2100	46.640000	47.4500	-1.084%	299,264	-14.584%
2025-11-18	47.5800	48.5000	47.335000	47.9700	-0.663%	320,081	-15.510%
2025-11-17	49.2900	49.5899	47.688500	48.2900	-2.915%	278,145	-16.070%
2025-11-14	48.9000	50.5999	48.560000	49.7400	-0.619%	360,926	-18.516%
2025-11-13	52.1700	52.4800	49.740000	50.0500	-5.082%	193,759	-19.021%
2025-11-12	53.2300	53.3470	52.280000	52.7300	-0.284%	143,248	-23.137%
2025-11-11	53.0600	53.2496	52.650000	52.8800	-0.862%	94,366	-23.355%
2025-11-10	53.1800	53.4500	52.640000	53.3400	+2.715%	224,695	-24.016%
2025-11-07	50.3900	51.9300	49.839000	51.9300	+1.366%	351,683	-21.953%
2025-11-06	53.6400	53.6500	51.100000	51.2300	-4.971%	282,819	-20.886%
2025-11-05	53.3700	54.2500	52.900000	53.9100	+1.125%	305,947	-24.819%
2025-11-04	54.1500	55.1032	53.166200	53.3100	-4.479%	458,208	-23.973%
2025-11-03	56.7600	56.7850	55.350100	55.8100	-1.413%	301,481	-27.379%
2025-10-31	56.4000	57.2399	56.065000	56.6100	+2.313%	262,282	-28.405%
2025-10-30	56.7400	56.8699	55.000000	55.3300	-3.924%	398,071	-26.749%
2025-10-29	58.0700	58.2400	57.090100	57.5900	-0.946%	384,498	-29.623%
2025-10-28	58.6200	58.6300	58.140000	58.1400	-0.547%	206,064	-30.289%
2025-10-27	58.2800	58.7900	57.950000	58.4600	+2.400%	306,381	-30.671%
2025-10-24	56.7500	57.3800	56.630000	57.0900	+2.275%	205,734	-29.007%
2025-10-23	54.7200	56.0000	54.720000	55.8200	+2.610%	463,164	-27.392%
2025-10-22	55.4300	55.4300	53.460000	54.4000	-2.770%	383,734	-25.496%
2025-10-21	55.8500	56.4400	55.420000	55.9500	-0.321%	488,634	-27.560%
2025-10-20	55.2400	56.4000	55.160000	56.1300	+2.972%	311,263	-27.793%
2025-10-17	53.8300	54.7400	53.630000	54.5100	-0.311%	1,557,473	-25.647%
2025-10-16	56.1800	56.4055	54.400000	54.6800	-1.919%	411,258	-25.878%
2025-10-15	56.2300	56.7900	55.190000	55.7500	+0.234%	471,860	-27.300%
2025-10-14	54.6500	56.3800	53.730000	55.6200	-0.608%	481,953	-27.131%
2025-10-13	56.2000	56.2848	55.230000	55.9600	+1.432%	457,260	-27.573%
2025-10-10	58.6800	59.2000	55.050000	55.1700	-5.934%	1,150,268	-26.536%
2025-10-09	58.8600	58.8900	57.960800	58.6500	-0.289%	341,626	-30.895%
2025-10-08	58.0500	58.9100	57.870000	58.8200	+1.484%	462,066	-31.095%
2025-10-07	58.8800	59.0300	57.180000	57.9600	-1.041%	534,401	-30.072%
2025-10-06	58.9900	59.0200	57.950000	58.5700	+1.772%	554,692	-30.801%
2025-10-03	57.7500	58.2398	57.040000	57.5500	-0.208%	353,158	-29.574%
2025-10-02	56.9000	57.8000	56.490000	57.6700	+2.597%	372,851	-29.721%
2025-10-01	56.4800	56.9860	56.130100	56.2100	-1.039%	262,789	-27.895%
2025-09-30	56.9900	57.3956	56.320000	56.8000	-0.942%	292,638	-28.644%
2025-09-29	55.9800	57.4000	55.980000	57.3400	+3.670%	406,301	-29.316%
2025-09-26	55.0700	55.6100	54.620000	55.3100	+0.472%	388,491	-26.722%
2025-09-25	55.2000	55.6900	54.210000	55.0500	-2.116%	441,786	-26.376%
2025-09-24	56.5900	56.9000	56.080500	56.2400	-0.195%	235,469	-27.934%
2025-09-23	57.2200	57.4400	55.951200	56.3500	-1.469%	408,428	-28.075%
2025-09-22	57.5400	57.5400	56.680000	57.1900	-1.004%	597,420	-29.131%
2025-09-19	57.5800	58.3500	57.440000	57.7700	+1.600%	1,191,429	-29.842%
2025-09-18	55.9700	57.1400	55.970000	56.8600	+2.691%	1,077,083	-28.720%
2025-09-17	55.3800	55.7200	54.400000	55.3700	+0.090%	359,123	-26.802%
2025-09-16	55.3900	55.5100	54.700000	55.3200	+0.363%	350,518	-26.735%
2025-09-15	54.8700	55.2000	54.610000	55.1200	+0.749%	415,426	-26.470%
2025-09-12	54.9400	54.9400	54.292300	54.7100	-0.018%	268,559	-25.918%
2025-09-11	54.2200	54.9700	54.090000	54.7200	+1.540%	698,315	-25.932%
2025-09-10	54.7800	55.0500	53.620600	53.8900	-0.792%	623,271	-24.791%
2025-09-09	54.1000	54.4000	53.820000	54.3200	+0.835%	238,147	-25.387%
2025-09-08	53.6100	54.0700	53.440000	53.8700	+1.699%	756,058	-24.763%
2025-09-05	53.7500	53.8100	51.870000	52.9700	-0.207%	307,851	-23.485%
2025-09-04	52.9100	53.1602	52.400000	53.0800	+0.283%	180,163	-23.644%
2025-09-03	52.9600	53.2300	52.650000	52.9300	+0.208%	170,310	-23.427%
2025-09-02	52.2300	53.0700	51.681200	52.8200	-1.345%	338,688	-23.268%
2025-08-29	53.8100	54.1000	53.230000	53.5400	-0.999%	359,664	-24.300%
2025-08-28	53.5800	54.2700	53.580000	54.0800	+1.368%	316,098	-25.055%
2025-08-27	53.8700	54.0100	53.172100	53.3500	-1.039%	386,318	-24.030%
2025-08-26	53.4700	54.0050	53.303500	53.9100	+0.485%	294,811	-24.819%
2025-08-25	54.0200	54.4000	53.570000	53.6500	-1.397%	588,494	-24.455%
2025-08-22	52.4800	54.7800	52.200000	54.4100	+3.915%	1,064,203	-25.510%
2025-08-21	52.2700	52.6896	52.040000	52.3600	-0.513%	257,278	-22.594%
2025-08-20	52.3600	52.7300	51.080000	52.6300	+0.019%	1,374,339	-22.991%
2025-08-19	54.3300	54.5500	52.470000	52.6200	-3.556%	1,222,042	-22.976%
2025-08-18	54.2400	54.6000	53.710000	54.5600	+0.083%	798,276	-25.715%
2025-08-15	54.4800	54.6157	54.080000	54.5150	+0.009%	583,563	-25.653%
2025-08-14	54.6500	55.0000	54.120000	54.5100	-1.996%	762,723	-25.647%
2025-08-13	55.6500	56.0400	54.940000	55.6200	+0.633%	820,412	-27.131%
2025-08-12	55.1700	55.3900	54.530000	55.2700	+1.861%	646,286	-26.669%
2025-08-11	54.6200	55.2900	54.160000	54.2600	+0.037%	1,221,471	-25.304%
2025-08-08	54.0900	54.5500	53.750000	54.2400	+0.296%	1,061,639	-25.277%
2025-08-07	54.4800	54.7200	53.340000	54.0800	+0.390%	770,272	-25.055%
2025-08-06	52.3700	53.8900	52.370000	53.8700	+3.616%	659,130	-24.763%
2025-08-05	52.4400	52.6400	51.720000	51.9900	-1.235%	1,249,149	-22.043%
2025-08-04	51.7000	52.6550	51.390000	52.6400	+3.297%	454,765	-23.005%
2025-08-01	51.8100	51.9300	50.390000	50.9600	-5.085%	968,124	-20.467%
2025-07-31	54.4700	54.8400	53.530000	53.6900	+0.224%	496,139	-24.511%
2025-07-30	53.1700	54.0000	53.070000	53.5700	+0.828%	364,750	-24.342%
2025-07-29	54.3000	54.4700	53.030100	53.1300	-1.666%	672,492	-23.715%
2025-07-28	54.4350	54.5500	53.870000	54.0300	-0.111%	703,112	-24.986%
2025-07-25	53.6200	54.2600	53.580000	54.0900	+0.614%	341,701	-25.069%
2025-07-24	53.9900	54.0999	53.510000	53.7600	-0.315%	448,157	-24.609%
2025-07-23	53.8500	53.9300	53.140000	53.9300	+0.372%	573,676	-24.847%
2025-07-22	54.3200	54.5150	52.940000	53.7300	-1.449%	896,957	-24.567%
2025-07-21	55.2300	55.5000	54.470000	54.5200	-0.384%	754,183	-25.660%
2025-07-18	54.9400	55.8163	54.240000	54.7300	+0.570%	835,010	-25.946%
2025-07-17	53.5000	54.6700	53.220000	54.4200	+1.910%	1,086,703	-25.524%
2025-07-16	52.0000	53.5599	52.000000	53.4000	+3.308%	1,016,715	-24.101%
2025-07-15	52.2300	52.3200	51.390000	51.6900	-0.939%	668,543	-21.590%
2025-07-14	51.3600	52.2300	51.290000	52.1800	+2.314%	910,732	-22.327%
2025-07-11	51.4800	51.8000	50.720000	51.0000	-1.105%	685,950	-20.529%
2025-07-10	51.3000	51.5700	50.490000	51.5700	+0.664%	485,893	-21.408%
2025-07-09	50.6100	51.2350	50.330000	51.2300	+1.950%	522,731	-20.886%
2025-07-08	50.9100	51.2700	50.060000	50.2500	-0.751%	322,659	-19.343%
2025-07-07	49.9400	50.6800	49.614200	50.6300	+0.937%	751,385	-19.949%
2025-07-03	49.9700	50.2500	49.790000	50.1600	+0.844%	220,761	-19.199%
2025-07-02	49.1000	50.1100	49.050000	49.7400	+0.872%	286,555	-18.516%
2025-07-01	50.1000	50.3700	48.885004	49.3100	-1.851%	586,953	-17.806%
2025-06-30	49.8800	50.3000	49.650000	50.2400	+2.280%	448,451	-19.327%
2025-06-27	50.2600	50.2600	48.750000	49.1200	-1.721%	507,268	-17.488%
2025-06-26	49.3900	50.1100	49.060000	49.9800	+1.813%	423,153	-18.908%
2025-06-25	50.0000	50.2000	48.910000	49.0900	-0.788%	539,736	-17.437%
2025-06-24	48.8200	49.8100	48.490000	49.4800	+2.570%	576,863	-18.088%
2025-06-23	47.4200	48.7204	46.780000	48.2400	+1.281%	786,796	-15.983%
2025-06-20	47.7700	47.9500	47.035000	47.6300	+1.470%	682,992	-14.907%
2025-06-18	45.3200	47.0700	45.070000	46.9400	+3.758%	698,076	-13.656%
2025-06-17	45.8000	45.9900	44.860000	45.2400	-1.524%	215,999	-10.411%
2025-06-16	45.0700	46.1100	45.065000	45.9400	+4.243%	397,329	-11.776%
2025-06-13	43.3800	44.3400	43.280600	44.0700	-0.272%	437,009	-8.033%
2025-06-12	44.8100	44.8900	44.110100	44.1900	-1.931%	289,232	-8.282%
2025-06-11	44.7900	45.4900	44.630000	45.0600	+1.258%	307,081	-10.053%
2025-06-10	44.7900	44.9300	43.850000	44.5000	-0.381%	365,261	-8.921%
2025-06-09	44.6600	45.0550	44.377600	44.6700	+0.495%	361,578	-9.268%
2025-06-06	42.4800	44.9400	42.480000	44.4500	+6.340%	826,529	-8.819%
2025-06-05	42.1400	42.8900	41.454300	41.8000	-0.405%	421,629	-3.038%
2025-06-04	41.9300	42.1100	41.620000	41.9700	+0.048%	142,635	-3.431%
2025-06-03	41.6300	42.1408	41.340000	41.9500	+1.206%	219,658	-3.385%
2025-06-02	40.8200	41.4900	40.490000	41.4500	+0.803%	300,339	-2.220%
2025-05-30	40.7800	41.1697	40.250000	41.1200	+0.464%	239,336	-1.435%
2025-05-29	41.7800	41.8200	40.780000	40.9300	-0.389%	217,613	-0.977%
2025-05-28	41.4300	41.4300	41.040000	41.0900	-0.892%	337,098	-1.363%
2025-05-27	41.2900	41.6300	41.075000	41.4600	+2.169%	304,433	-2.243%
2025-05-23	40.0900	40.8800	40.050000	40.5800	-0.904%	170,662	-0.123%
2025-05-22	40.5900	41.3400	40.500000	40.9500	+1.286%	331,777	-1.026%
2025-05-21	40.7200	41.4300	40.210000	40.4300	-1.702%	442,951	+0.247%
2025-05-20	41.2200	41.2700	40.700000	41.1300	-0.700%	208,801	-1.459%
2025-05-19	40.4700	41.4400	40.470000	41.4200	+0.072%	248,270	-2.149%
2025-05-16	41.0600	41.4800	41.030000	41.3900	+1.496%	277,953	-2.078%
2025-05-15	40.9400	41.0800	40.250000	40.7800	-1.235%	221,857	-0.613%
2025-05-14	40.9200	41.5400	40.920000	41.2900	+0.585%	222,775	-1.841%
2025-05-13	39.8700	41.3000	39.870000	41.0500	+4.773%	312,155	-1.267%
2025-05-12	39.2100	39.3550	38.530000	39.1800	+4.675%	695,458	+3.446%
2025-05-09	37.6000	38.0700	37.230000	37.4300	+0.564%	480,507	+8.282%
2025-05-08	36.7000	37.5600	36.680000	37.2200	+2.903%	200,046	+8.893%
2025-05-07	35.9600	36.4050	35.820000	36.1700	+1.231%	308,746	+12.054%
2025-05-06	35.6400	35.9300	35.420000	35.7300	-1.760%	269,423	+13.434%
2025-05-05	36.0000	36.5800	35.985000	36.3700	-0.656%	188,697	+11.438%
2025-05-02	36.2600	36.9000	36.140000	36.6100	+1.272%	213,557	+10.707%
2025-05-01	36.9600	36.9600	36.110000	36.1500	+0.194%	403,938	+12.116%
2025-04-30	35.4700	36.0800	34.920000	36.0800	-0.934%	279,310	+12.334%
2025-04-29	36.0700	36.5600	36.030000	36.4200	+0.858%	157,399	+11.285%
2025-04-28	36.2500	36.4050	35.510000	36.1100	+0.055%	155,812	+12.240%
2025-04-25	35.5700	36.2500	35.540000	36.0900	+1.576%	358,125	+12.303%
2025-04-24	34.2600	35.5800	34.260000	35.5300	+3.375%	185,697	+14.073%
2025-04-23	34.6850	35.3780	34.210000	34.3700	+3.213%	262,281	+17.923%
2025-04-22	32.4600	33.6400	32.450000	33.3000	+4.193%	247,281	+21.712%
2025-04-21	32.1200	32.5999	31.581000	31.9600	-1.843%	363,213	+26.815%
2025-04-17	32.5600	32.7700	32.065000	32.5600	+0.805%	242,183	+24.478%
2025-04-16	32.4400	32.7900	31.800000	32.3000	-2.121%	150,876	+25.480%
2025-04-15	32.6800	33.3100	32.680000	33.0000	+0.794%	114,836	+22.818%
2025-04-14	33.4100	33.5399	32.230000	32.7400	+0.769%	239,076	+23.794%
2025-04-11	31.7800	32.5200	31.250000	32.4900	+2.138%	168,124	+24.746%
2025-04-10	32.5200	32.5200	30.700000	31.8100	-4.560%	459,599	+27.413%
2025-04-09	28.9400	33.6800	28.940000	33.3300	+14.183%	406,730	+21.602%
2025-04-08	31.2100	31.4851	28.745000	29.1900	-2.244%	501,251	+38.849%
2025-04-07	27.9200	30.9900	27.700000	29.8600	+0.269%	353,541	+35.733%
2025-04-04	30.3700	30.6000	28.650000	29.7800	-6.323%	924,386	+36.098%
2025-04-03	32.0900	32.5100	31.461000	31.7900	-8.280%	781,645	+27.493%
2025-04-02	33.1600	35.0100	33.160000	34.6600	+2.212%	392,263	+16.936%
2025-04-01	33.3900	34.1610	33.120000	33.9100	+1.954%	477,080	+19.522%
2025-03-31	32.8700	33.5750	32.210000	33.2600	-1.888%	519,961	+21.858%
2025-03-28	34.7800	34.9500	33.740000	33.9000	-3.939%	401,966	+19.558%
2025-03-27	35.4500	35.8100	34.990000	35.2900	-1.342%	228,207	+14.848%
2025-03-26	36.8800	36.9980	35.540000	35.7700	-3.350%	364,595	+13.307%
2025-03-25	37.0400	37.3050	36.730900	37.0100	+0.162%	331,911	+9.511%
2025-03-24	36.3700	37.0100	36.330000	36.9500	+3.792%	696,047	+9.689%
2025-03-21	34.7300	35.6400	34.530000	35.6000	+1.108%	276,647	+13.848%
2025-03-20	34.8300	35.7700	34.829900	35.2100	-0.057%	425,949	+15.109%
2025-03-19	34.4600	35.6700	34.295000	35.2300	+3.557%	451,824	+15.044%
2025-03-18	34.6300	34.6300	33.660000	34.0200	-2.717%	340,315	+19.136%
2025-03-17	34.3000	35.2800	34.210000	34.9700	+2.013%	437,053	+15.899%
2025-03-14	33.7200	34.3400	33.720000	34.2800	+4.005%	224,625	+18.232%
2025-03-13	34.1300	34.1450	32.740000	32.9600	-4.214%	375,446	+22.967%
2025-03-12	34.6600	34.8400	33.740000	34.4100	+2.563%	305,875	+17.786%
2025-03-11	33.0600	34.0400	32.840000	33.5500	+1.451%	710,051	+20.805%
2025-03-10	34.6600	34.6600	32.675000	33.0700	-7.909%	1,016,945	+22.558%
2025-03-07	35.8400	36.4500	34.400000	35.9100	-0.581%	847,526	+12.865%
2025-03-06	36.8800	37.7500	35.930000	36.1200	-4.419%	478,140	+12.209%
2025-03-05	36.7900	37.8200	36.455000	37.7900	+3.563%	337,982	+7.251%
2025-03-04	36.1000	37.2900	34.960000	36.4900	-0.815%	783,824	+11.072%
2025-03-03	38.9700	39.2400	36.555000	36.7900	-3.362%	488,674	+10.166%
2025-02-28	37.0300	38.1000	36.740000	38.0700	+1.764%	401,502	+6.462%
2025-02-27	38.7600	38.8850	37.370000	37.4100	-2.806%	253,721	+8.340%
2025-02-26	38.2300	38.9400	38.152000	38.4900	+1.450%	413,371	+5.300%
2025-02-25	38.8500	38.8500	37.229200	37.9400	-3.436%	723,403	+6.827%
2025-02-24	40.0600	40.2200	38.640000	39.2900	-2.020%	502,674	+3.156%
2025-02-21	42.5900	42.5900	40.040000	40.1000	-5.223%	714,669	+1.072%
2025-02-20	42.9400	43.0358	41.550000	42.3100	-1.810%	726,086	-4.207%
2025-02-19	43.8900	43.8900	42.920000	43.0900	-2.090%	303,173	-5.941%
2025-02-18	44.7200	44.7200	43.640000	44.0100	-0.945%	270,996	-7.907%
2025-02-14	44.2500	44.5410	43.840000	44.4300	+1.184%	700,000	-8.778%
2025-02-13	42.8400	43.9400	42.820000	43.9100	+3.610%	586,090	-7.698%
2025-02-12	41.5100	42.5550	41.360000	42.3800	+0.761%	289,612	-4.365%
2025-02-11	42.4100	42.5800	41.760000	42.0600	-1.291%	230,222	-3.638%
2025-02-10	42.5500	42.8088	42.390000	42.6100	+1.380%	341,247	-4.881%
2025-02-07	42.1800	42.7200	41.950000	42.0300	-0.024%	305,195	-3.569%

.dark-mode .lb22GF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lb22GF{ 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