ARKF has returned -23.2% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2026 | $38.78 | $39.02 | $37.00 | $37.12 | 488,062 |
February 04 2026 | $40.48 | $40.53 | $38.80 | $39.36 | 531,007 |
February 03 2026 | $42.69 | $42.70 | $40.23 | $41.07 | 439,332 |
February 02 2026 | $42.74 | $43.31 | $42.49 | $42.60 | 231,604 |
January 30 2026 | $44.47 | $44.63 | $43.05 | $43.29 | 220,400 |
January 29 2026 | $45.80 | $45.80 | $44.28 | $44.97 | 220,800 |
January 28 2026 | $46.26 | $46.65 | $45.75 | $45.77 | 275,800 |
January 27 2026 | $46.42 | $46.42 | $45.75 | $46.05 | 233,200 |
January 26 2026 | $46.10 | $46.55 | $46.09 | $46.30 | 329,000 |
January 23 2026 | $46.53 | $46.90 | $46.25 | $46.47 | 189,800 |
January 22 2026 | $46.59 | $46.78 | $46.30 | $46.46 | 253,900 |
January 21 2026 | $46.20 | $46.59 | $45.38 | $46.06 | 334,400 |
January 20 2026 | $46.34 | $46.95 | $45.93 | $45.98 | 482,800 |
January 16 2026 | $48.19 | $48.19 | $47.39 | $47.81 | 512,100 |
January 15 2026 | $49.16 | $49.21 | $47.97 | $48.06 | 307,800 |
January 14 2026 | $49.20 | $49.28 | $48.50 | $48.90 | 158,800 |
January 13 2026 | $49.28 | $49.61 | $48.67 | $49.31 | 156,500 |
January 12 2026 | $48.66 | $49.48 | $48.63 | $49.28 | 170,300 |
January 09 2026 | $49.30 | $49.49 | $48.48 | $48.94 | 187,200 |
January 08 2026 | $49.22 | $49.55 | $48.71 | $49.21 | 164,600 |
January 07 2026 | $49.60 | $49.87 | $49.02 | $49.41 | 148,400 |
January 06 2026 | $50.08 | $50.23 | $49.42 | $49.93 | 703,300 |
January 05 2026 | $48.96 | $50.30 | $48.91 | $49.96 | 292,700 |
January 02 2026 | $48.35 | $48.38 | $47.52 | $48.16 | 252,400 |
