ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
121.19
-0.03 (-0.02%)
At close: Oct 28, 2025, 4:00 PM EDT
123.49
+2.30 (1.90%)
After-hours: Oct 28, 2025, 5:55 PM EDT
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 122.03 | 122.84 | 121.06 | 121.19 | - | -0.02% | 318,914 |
| Oct 27, 2025 | 121.78 | 122.00 | 120.45 | 121.22 | 121.22 | 1.71% | 251,929 |
| Oct 24, 2025 | 119.83 | 120.00 | 118.65 | 119.18 | 119.18 | 1.32% | 229,721 |
| Oct 23, 2025 | 114.64 | 118.08 | 114.30 | 117.63 | 117.63 | 2.50% | 260,558 |
| Oct 22, 2025 | 118.00 | 118.20 | 112.55 | 114.76 | 114.76 | -3.28% | 396,747 |
| Oct 21, 2025 | 119.01 | 119.71 | 117.42 | 118.65 | 118.65 | -0.30% | 157,617 |
| Oct 20, 2025 | 118.47 | 119.51 | 118.13 | 119.01 | 119.01 | 2.38% | 265,636 |
| Oct 17, 2025 | 116.57 | 117.71 | 114.46 | 116.24 | 116.24 | -1.61% | 312,250 |
| Oct 16, 2025 | 121.88 | 122.52 | 117.72 | 118.14 | 118.14 | -2.30% | 346,325 |
| Oct 15, 2025 | 123.31 | 124.18 | 118.79 | 120.92 | 120.92 | 0.16% | 480,930 |
| Oct 14, 2025 | 117.89 | 122.25 | 115.73 | 120.73 | 120.73 | 0.48% | 319,113 |
| Oct 13, 2025 | 119.43 | 120.82 | 118.27 | 120.15 | 120.15 | 3.62% | 360,220 |
| Oct 10, 2025 | 121.81 | 123.23 | 115.78 | 115.95 | 115.95 | -4.73% | 626,557 |
| Oct 9, 2025 | 122.82 | 123.77 | 120.44 | 121.71 | 121.71 | -1.03% | 305,020 |
| Oct 8, 2025 | 120.58 | 123.06 | 120.16 | 122.98 | 122.98 | 2.05% | 349,736 |
| Oct 7, 2025 | 122.31 | 123.51 | 119.57 | 120.51 | 120.51 | -1.26% | 708,573 |
| Oct 6, 2025 | 120.36 | 122.29 | 120.09 | 122.05 | 122.05 | 4.66% | 704,095 |
| Oct 3, 2025 | 116.66 | 117.30 | 114.90 | 116.62 | 116.62 | 0.88% | 444,990 |
| Oct 2, 2025 | 115.47 | 115.80 | 114.47 | 115.60 | 115.60 | 1.83% | 297,497 |
| Oct 1, 2025 | 111.10 | 113.68 | 111.00 | 113.52 | 113.52 | 1.76% | 262,863 |
| Sep 30, 2025 | 110.39 | 111.60 | 109.74 | 111.56 | 111.56 | 0.98% | 137,956 |
| Sep 29, 2025 | 111.09 | 111.30 | 110.11 | 110.48 | 110.48 | 1.07% | 171,695 |
| Sep 26, 2025 | 108.89 | 109.61 | 107.83 | 109.31 | 109.31 | 0.76% | 200,063 |
| Sep 25, 2025 | 107.13 | 109.18 | 105.62 | 108.49 | 108.49 | -0.85% | 323,418 |
| Sep 24, 2025 | 111.48 | 111.51 | 108.97 | 109.42 | 109.42 | -1.33% | 173,073 |
| Sep 23, 2025 | 110.75 | 112.11 | 109.94 | 110.90 | 110.90 | 0.65% | 261,965 |
| Sep 22, 2025 | 108.63 | 110.30 | 107.89 | 110.18 | 110.18 | 1.64% | 260,496 |
| Sep 19, 2025 | 107.04 | 108.76 | 106.90 | 108.40 | 108.40 | 1.98% | 224,873 |
| Sep 18, 2025 | 104.97 | 106.68 | 104.30 | 106.30 | 106.30 | 2.21% | 171,202 |
| Sep 17, 2025 | 103.87 | 104.47 | 102.00 | 104.00 | 104.00 | 0.06% | 164,690 |
| Sep 16, 2025 | 103.41 | 104.07 | 102.50 | 103.94 | 103.94 | 0.81% | 136,731 |
| Sep 15, 2025 | 102.30 | 103.11 | 101.72 | 103.10 | 103.10 | 2.33% | 231,977 |
| Sep 12, 2025 | 99.59 | 100.93 | 99.34 | 100.75 | 100.75 | 1.77% | 182,621 |
| Sep 11, 2025 | 97.58 | 99.63 | 97.38 | 99.00 | 99.00 | 1.77% | 125,407 |
| Sep 10, 2025 | 98.00 | 98.06 | 96.88 | 97.28 | 97.28 | 0.29% | 103,858 |
| Sep 9, 2025 | 97.43 | 97.62 | 96.06 | 97.00 | 97.00 | -0.26% | 101,901 |
| Sep 8, 2025 | 97.63 | 98.15 | 96.85 | 97.25 | 97.25 | 0.07% | 102,717 |
| Sep 5, 2025 | 97.35 | 97.49 | 95.18 | 97.18 | 97.18 | 1.04% | 106,275 |
| Sep 4, 2025 | 96.14 | 96.49 | 95.04 | 96.18 | 96.18 | 0.04% | 109,379 |
| Sep 3, 2025 | 98.08 | 98.08 | 95.80 | 96.14 | 96.14 | -1.20% | 147,656 |
| Sep 2, 2025 | 95.64 | 97.33 | 94.90 | 97.31 | 97.31 | -0.66% | 131,685 |
| Aug 29, 2025 | 99.68 | 99.87 | 97.40 | 97.96 | 97.96 | -1.86% | 101,642 |
| Aug 28, 2025 | 99.40 | 100.00 | 99.15 | 99.82 | 99.82 | 0.58% | 104,892 |
| Aug 27, 2025 | 99.96 | 99.96 | 99.04 | 99.24 | 99.24 | -0.70% | 109,946 |
| Aug 26, 2025 | 98.84 | 100.29 | 98.84 | 99.94 | 99.94 | 1.28% | 152,441 |
| Aug 25, 2025 | 98.43 | 99.39 | 97.56 | 98.68 | 98.68 | 0.14% | 197,517 |
| Aug 22, 2025 | 95.48 | 98.89 | 95.12 | 98.54 | 98.54 | 3.33% | 226,617 |
| Aug 21, 2025 | 95.23 | 95.74 | 94.60 | 95.36 | 95.36 | 0.08% | 117,773 |
| Aug 20, 2025 | 95.32 | 95.54 | 92.56 | 95.28 | 95.28 | -0.90% | 267,720 |
| Aug 19, 2025 | 100.00 | 100.00 | 95.96 | 96.15 | 96.15 | -3.91% | 329,764 |