MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKF — ARK Blockchain & Fintech Innovation ETF
Cboe BZXARK Blockchain & Fintech Innovation ETF
$45.55
+0.02(+0.04%)
- O
- 45.50
- H
- 45.92
- L
- 45.21
- V
- 100.05K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$45.55
Period Return+42.52%
Period High$59.20
Period Low$31.58
Avg Daily Volume312.0K
Total Trading Days365
ARKF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $45.50 | $45.92 | $45.21 | $45.55 | +$0.02 | +0.04% | 100,055 | $45.51 | $45.21 $45.92 |
| Sep 30, 2026 | $46.43 | $46.48 | $45.46 | $45.53 | $-0.47 | -1.02% | 87,319 | $45.77 | $45.46 $46.48 |
| Sep 29, 2026 | $46.38 | $46.38 | $45.62 | $46.00 | +$0.03 | +0.07% | 82,819 | $45.87 | $45.62 $46.38 |
| Sep 28, 2026 | $46.25 | $46.46 | $45.75 | $45.97 | $-0.91 | -1.94% | 87,314 | $46.09 | $45.75 $46.46 |
| Sep 25, 2026 | $47.31 | $47.39 | $46.45 | $46.88 | $-0.52 | -1.10% | 72,908 | $46.85 | $46.45 $47.39 |
| Sep 24, 2026 | $46.64 | $47.43 | $46.64 | $47.40 | +$0.43 | +0.92% | 180,494 | $47.17 | $46.64 $47.43 |
| Sep 23, 2026 | $47.44 | $47.81 | $46.79 | $46.97 | $-0.77 | -1.61% | 56,511 | $47.20 | $46.79 $47.81 |
| Sep 22, 2026 | $47.78 | $48.13 | $47.50 | $47.74 | +$0.24 | +0.51% | 72,301 | $47.79 | $47.50 $48.13 |
| Sep 21, 2026 | $46.87 | $47.63 | $46.51 | $47.50 | +$1.75 | +3.83% | 121,699 | $47.19 | $46.51 $47.63 |
| Sep 18, 2026 | $44.96 | $45.78 | $44.89 | $45.75 | +$1.10 | +2.46% | 90,816 | $45.55 | $44.89 $45.78 |
| Sep 17, 2026 | $44.75 | $44.77 | $44.30 | $44.65 | +$0.67 | +1.52% | 51,775 | $44.57 | $44.30 $44.77 |
| Sep 16, 2026 | $44.79 | $44.79 | $43.43 | $43.98 | $-0.91 | -2.02% | 108,507 | $44.06 | $43.43 $44.79 |
| Sep 15, 2026 | $45.66 | $45.72 | $44.65 | $44.89 | $-1.55 | -3.33% | 91,733 | $45.21 | $44.65 $45.72 |
| Sep 14, 2026 | $45.23 | $46.56 | $45.23 | $46.43 | +$1.34 | +2.97% | 318,647 | $46.13 | $45.23 $46.56 |
| Sep 11, 2026 | $45.22 | $45.80 | $44.95 | $45.09 | +$0.36 | +0.80% | 112,967 | $45.28 | $44.95 $45.80 |
| Sep 10, 2026 | $44.49 | $45.20 | $44.46 | $44.73 | $-0.51 | -1.13% | 105,678 | $44.88 | $44.46 $45.20 |
| Sep 9, 2026 | $46.31 | $46.34 | $45.23 | $45.24 | $-0.72 | -1.57% | 78,926 | $45.56 | $45.23 $46.34 |
| Sep 8, 2026 | $46.66 | $46.75 | $45.90 | $45.96 | $-1.14 | -2.42% | 120,651 | $46.17 | $45.90 $46.75 |
| Sep 4, 2026 | $46.79 | $47.28 | $46.77 | $47.10 | $-0.53 | -1.11% | 101,454 | $47.01 | $46.77 $47.28 |
| Sep 3, 2026 | $46.10 | $47.73 | $46.10 | $47.63 | +$2.27 | +5.00% | 169,363 | $47.23 | $46.10 $47.73 |
| Sep 2, 2026 | $44.74 | $45.47 | $44.58 | $45.36 | +$0.42 | +0.93% | 59,748 | $45.20 | $44.58 $45.47 |
| Sep 1, 2026 | $45.53 | $45.82 | $44.90 | $44.94 | $-1.41 | -3.04% | 89,286 | $45.21 | $44.90 $45.82 |
| Aug 31, 2026 | $45.90 | $46.50 | $45.47 | $46.35 | +$0.25 | +0.54% | 108,667 | $46.06 | $45.47 $46.50 |
| Aug 28, 2026 | $46.84 | $47.12 | $46.00 | $46.10 | $-0.93 | -1.98% | 165,596 | $46.41 | $46.00 $47.12 |
| Aug 27, 2026 | $46.71 | $47.29 | $46.45 | $47.03 | +$0.83 | +1.80% | 191,652 | $47.05 | $46.45 $47.29 |
| Aug 26, 2026 | $46.27 | $46.54 | $45.98 | $46.20 | $-0.43 | -0.92% | 132,177 | $46.19 | $45.98 $46.54 |
| Aug 25, 2026 | $45.43 | $46.68 | $45.43 | $46.63 | +$1.15 | +2.53% | 91,709 | $46.36 | $45.43 $46.68 |
| Aug 24, 2026 | $45.78 | $46.31 | $45.32 | $45.48 | $-0.24 | -0.52% | 116,112 | $45.86 | $45.32 $46.31 |
| Aug 21, 2026 | $45.00 | $45.85 | $45.00 | $45.72 | +$1.55 | +3.51% | 201,322 | $45.52 | $45.00 $45.85 |
| Aug 20, 2026 | $44.47 | $44.50 | $43.79 | $44.17 | +$0.46 | +1.05% | 88,936 | $44.12 | $43.79 $44.50 |