Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	40.96	41.42	40.57	41.20	137,725	+0.30(+0.73%)
Apr 29, 2026	41.21	41.21	40.53	40.90	165,890	-0.95(-2.27%)
Apr 28, 2026	41.72	42.34	41.46	41.85	132,997	-0.58(-1.37%)
Apr 27, 2026	42.50	42.90	42.22	42.43	107,343	-0.42(-0.98%)
Apr 24, 2026	42.53	42.93	42.08	42.85	195,630	+0.69(+1.64%)
Apr 23, 2026	43.13	43.13	41.49	42.16	155,952	-1.48(-3.39%)
Apr 22, 2026	43.35	43.86	43.26	43.64	146,908	+1.03(+2.42%)
Apr 21, 2026	43.77	44.12	42.52	42.61	168,937	-1.20(-2.74%)
Apr 20, 2026	43.12	43.81	42.72	43.81	177,127	+0.24(+0.55%)
Apr 17, 2026	43.55	44.24	43.24	43.57	204,614	+0.84(+1.97%)
Apr 16, 2026	42.82	42.95	41.87	42.73	243,821	+0.31(+0.73%)
Apr 15, 2026	41.35	42.52	41.16	42.42	146,043	+1.44(+3.51%)
Apr 14, 2026	40.23	41.33	40.23	40.98	310,756	+1.24(+3.13%)
Apr 13, 2026	38.04	39.75	38.03	39.73	168,557	+1.34(+3.50%)
Apr 10, 2026	38.52	38.88	37.94	38.39	194,489	+0.02(+0.05%)
Apr 09, 2026	39.04	39.17	37.96	38.37	172,346	-0.89(-2.27%)
Apr 08, 2026	40.59	40.98	39.01	39.26	236,136	+0.90(+2.35%)
Apr 07, 2026	38.11	38.44	37.45	38.36	334,121	-0.12(-0.31%)
Apr 06, 2026	38.32	38.72	38.08	38.48	58,036	+0.41(+1.08%)
Apr 02, 2026	36.93	38.11	36.47	38.07	125,712	+0.13(+0.34%)
Apr 01, 2026	38.24	38.49	37.76	37.94	103,061	-0.07(-0.18%)
Mar 31, 2026	36.62	38.14	36.62	38.01	145,374	+1.87(+5.17%)
Mar 30, 2026	36.82	36.96	35.82	36.14	184,883	-0.23(-0.63%)
Mar 27, 2026	37.18	37.20	36.24	36.37	241,504	-1.39(-3.68%)
Mar 26, 2026	38.54	39.01	37.73	37.76	184,349	-1.31(-3.35%)
Mar 25, 2026	39.52	40.02	38.84	39.07	113,843	+0.52(+1.35%)
Mar 24, 2026	40.00	40.00	38.27	38.55	214,607	-1.76(-4.37%)
Mar 23, 2026	39.92	40.67	39.77	40.31	170,605	+0.98(+2.49%)
Mar 20, 2026	40.04	40.04	38.94	39.33	139,990	-0.88(-2.19%)
Mar 19, 2026	39.76	40.44	39.49	40.21	120,048	-0.25(-0.62%)
Mar 18, 2026	41.16	41.50	40.44	40.46	158,213	-1.03(-2.48%)
Mar 17, 2026	41.03	41.86	41.03	41.49	128,742	+0.48(+1.17%)
Mar 16, 2026	40.67	41.34	40.64	41.01	178,529	+1.16(+2.91%)
Mar 13, 2026	40.55	40.97	39.70	39.85	159,248	-0.09(-0.24%)
Mar 12, 2026	40.68	41.23	39.88	39.95	251,595	-1.19(-2.89%)
Mar 11, 2026	41.24	41.96	40.59	41.13	150,535	-0.02(-0.04%)
Mar 10, 2026	41.62	41.74	40.76	41.15	168,864	-0.24(-0.58%)
Mar 09, 2026	40.27	41.52	40.14	41.39	311,781	+0.69(+1.70%)
Mar 06, 2026	40.63	41.15	40.37	40.70	307,131	-0.85(-2.05%)
Mar 05, 2026	41.15	42.32	41.04	41.55	444,196	+0.08(+0.19%)
Mar 04, 2026	40.40	41.71	40.31	41.47	395,701	+1.79(+4.51%)
Mar 03, 2026	38.37	40.09	37.93	39.68	460,995	-0.22(-0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

ARK Blockchain & Fintech Innovation ETF (NY:ARKF)

Historical Prices

Contact us

Sections

Services

Search