ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
83.30
+2.40 (2.97%)
At close: Jun 9, 2025, 4:00 PM
83.50
+0.20 (0.24%)
After-hours: Jun 9, 2025, 8:00 PM EDT
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 82.29 | 83.45 | 80.97 | 83.30 | 83.30 | 2.97% | 173,549 |
| Jun 6, 2025 | 79.69 | 81.19 | 79.67 | 80.90 | 80.90 | 3.29% | 140,510 |
| Jun 5, 2025 | 80.52 | 80.88 | 77.57 | 78.32 | 78.32 | -2.68% | 191,926 |
| Jun 4, 2025 | 80.94 | 80.95 | 79.38 | 80.48 | 80.48 | -0.15% | 92,610 |
| Jun 3, 2025 | 80.51 | 81.08 | 80.21 | 80.60 | 80.60 | 1.18% | 90,053 |
| Jun 2, 2025 | 79.62 | 79.79 | 78.50 | 79.66 | 79.66 | 0.15% | 102,652 |
| May 30, 2025 | 79.71 | 80.20 | 78.28 | 79.54 | 79.54 | -0.91% | 114,993 |
| May 29, 2025 | 82.14 | 82.16 | 79.98 | 80.27 | 80.27 | -0.91% | 72,526 |
| May 28, 2025 | 81.85 | 82.07 | 80.87 | 81.01 | 81.01 | -0.37% | 118,874 |
| May 27, 2025 | 79.76 | 81.45 | 79.76 | 81.31 | 81.31 | 3.99% | 138,070 |
| May 23, 2025 | 77.10 | 78.51 | 77.00 | 78.19 | 78.19 | 0.33% | 218,059 |
| May 22, 2025 | 76.92 | 78.66 | 76.78 | 77.93 | 77.93 | 0.80% | 90,476 |
| May 21, 2025 | 78.70 | 79.50 | 76.91 | 77.31 | 77.31 | -2.45% | 131,482 |
| May 20, 2025 | 79.02 | 79.89 | 78.64 | 79.25 | 79.25 | 0.34% | 1,936,555 |
| May 19, 2025 | 78.48 | 79.31 | 78.39 | 78.98 | 78.98 | -2.13% | 122,374 |
| May 16, 2025 | 80.01 | 80.72 | 79.72 | 80.70 | 80.70 | 1.82% | 182,869 |
| May 15, 2025 | 78.47 | 79.32 | 78.19 | 79.26 | 79.26 | 0.06% | 126,668 |
| May 14, 2025 | 78.46 | 79.32 | 78.00 | 79.21 | 79.21 | 1.62% | 124,083 |
| May 13, 2025 | 76.36 | 78.39 | 76.36 | 77.95 | 77.95 | 2.85% | 147,186 |
| May 12, 2025 | 76.38 | 76.56 | 74.75 | 75.79 | 75.79 | 3.91% | 184,789 |
| May 9, 2025 | 73.33 | 73.51 | 72.41 | 72.94 | 72.94 | 0.12% | 58,671 |
| May 8, 2025 | 72.53 | 73.68 | 71.96 | 72.85 | 72.85 | 1.72% | 74,939 |
| May 7, 2025 | 71.35 | 71.67 | 70.63 | 71.62 | 71.62 | 0.58% | 101,060 |
| May 6, 2025 | 70.85 | 71.35 | 70.25 | 71.21 | 71.21 | -1.60% | 82,078 |
| May 5, 2025 | 72.43 | 73.07 | 72.10 | 72.37 | 72.37 | -1.13% | 73,648 |
| May 2, 2025 | 71.67 | 73.75 | 71.67 | 73.20 | 73.20 | 3.82% | 135,238 |
| May 1, 2025 | 70.78 | 71.33 | 70.30 | 70.51 | 70.51 | 0.79% | 78,958 |
| Apr 30, 2025 | 69.10 | 70.10 | 67.82 | 69.96 | 69.96 | -1.34% | 97,199 |
| Apr 29, 2025 | 69.92 | 70.99 | 69.78 | 70.91 | 70.91 | 0.91% | 57,199 |
| Apr 28, 2025 | 70.38 | 71.02 | 68.75 | 70.27 | 70.27 | 0.37% | 73,831 |
| Apr 25, 2025 | 68.61 | 70.13 | 68.23 | 70.01 | 70.01 | 2.06% | 91,496 |
| Apr 24, 2025 | 66.33 | 68.81 | 66.33 | 68.60 | 68.60 | 3.80% | 110,066 |
| Apr 23, 2025 | 66.78 | 67.75 | 65.85 | 66.09 | 66.09 | 3.46% | 232,158 |
| Apr 22, 2025 | 63.35 | 64.47 | 62.91 | 63.88 | 63.88 | 2.08% | 89,690 |
| Apr 21, 2025 | 63.55 | 63.81 | 61.77 | 62.58 | 62.58 | -3.26% | 146,732 |
| Apr 17, 2025 | 65.11 | 65.11 | 64.13 | 64.69 | 64.69 | 0.12% | 57,982 |
| Apr 16, 2025 | 64.89 | 65.64 | 63.42 | 64.61 | 64.61 | -2.55% | 78,979 |
| Apr 15, 2025 | 65.92 | 67.07 | 65.77 | 66.30 | 66.30 | 0.48% | 76,516 |
| Apr 14, 2025 | 67.29 | 67.45 | 65.10 | 65.98 | 65.98 | 0.56% | 104,203 |
| Apr 11, 2025 | 64.29 | 65.69 | 63.40 | 65.61 | 65.61 | 2.10% | 80,332 |
| Apr 10, 2025 | 65.22 | 65.55 | 62.15 | 64.26 | 64.26 | -4.18% | 155,108 |
| Apr 9, 2025 | 58.81 | 67.40 | 58.81 | 67.06 | 67.06 | 14.05% | 406,251 |
| Apr 8, 2025 | 63.00 | 63.55 | 57.86 | 58.80 | 58.80 | -2.10% | 242,053 |
| Apr 7, 2025 | 56.26 | 62.38 | 55.53 | 60.06 | 60.06 | 0.99% | 216,313 |
| Apr 4, 2025 | 61.54 | 62.17 | 58.15 | 59.47 | 59.47 | -7.54% | 299,406 |
| Apr 3, 2025 | 64.71 | 65.94 | 63.87 | 64.32 | 64.32 | -5.94% | 126,353 |
| Apr 2, 2025 | 65.33 | 68.88 | 65.33 | 68.38 | 68.38 | 2.72% | 108,174 |
| Apr 1, 2025 | 66.16 | 67.23 | 65.27 | 66.57 | 66.57 | 0.47% | 92,887 |
| Mar 31, 2025 | 65.05 | 66.49 | 64.19 | 66.26 | 66.26 | -1.24% | 122,214 |
| Mar 28, 2025 | 69.44 | 69.50 | 66.86 | 67.09 | 67.09 | -3.68% | 83,774 |