Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
124.62
-0.21 (-0.17%)
Feb 26, 2026, 4:00 PM EST - Market closed

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026124.69124.91122.39124.62124.62-0.17%16,223
Feb 25, 2026125.61125.87124.44124.83124.830.06%17,608
Feb 24, 2026122.66124.85121.31124.76124.761.32%31,694
Feb 23, 2026123.47124.20121.61123.13123.13-1.48%16,427
Feb 20, 2026126.43127.59124.10124.98124.98-1.31%19,528
Feb 19, 2026123.82126.70123.47126.63126.632.05%20,352
Feb 18, 2026122.55125.67122.39124.09124.091.59%18,348
Feb 17, 2026121.83123.15119.22122.14122.140.22%23,733
Feb 13, 2026120.61123.02119.60121.87121.871.04%24,195
Feb 12, 2026124.37124.61120.15120.61120.61-2.16%58,167
Feb 11, 2026126.12126.12121.34123.27123.27-1.00%15,871
Feb 10, 2026126.76127.00124.43124.52124.52-1.39%22,199
Feb 9, 2026122.61126.81122.13126.27126.272.82%36,478
Feb 6, 2026115.00123.09115.00122.81122.816.16%92,149
Feb 5, 2026117.00119.40115.03115.68115.68-3.13%473,511
Feb 4, 2026125.70125.81116.86119.42119.42-5.61%532,585
Feb 3, 2026125.40126.67122.89126.52126.523.27%313,016
Feb 2, 2026122.63124.03121.95122.51122.51-1.14%384,979
Jan 30, 2026126.08127.75123.13123.92123.92-3.04%298,646
Jan 29, 2026130.74130.74125.07127.80127.80-2.05%405,070
Jan 28, 2026131.34131.34129.30130.48130.480.30%347,934
Jan 27, 2026128.74130.25128.25130.09130.092.03%181,206
Jan 26, 2026129.61129.63127.37127.50127.50-2.10%370,592
Jan 23, 2026131.56131.73129.46130.24130.24-0.56%262,188
Jan 22, 2026131.83131.83129.18130.97130.970.66%324,137
Jan 21, 2026130.69131.10126.53130.11130.110.58%461,087
Jan 20, 2026130.89133.40128.85129.36129.36-3.50%575,712
Jan 16, 2026133.27135.18132.94134.05134.051.34%387,349
Jan 15, 2026132.58133.91131.85132.28132.280.19%574,894
Jan 14, 2026129.85132.08128.55132.03132.031.03%299,168
Jan 13, 2026132.58132.58129.92130.68130.68-0.61%348,704
Jan 12, 2026129.31131.88129.24131.48131.481.73%521,931
Jan 9, 2026128.05130.06127.20129.24129.241.86%394,774
Jan 8, 2026126.54129.03126.24126.88126.881.61%440,664
Jan 7, 2026126.00126.59124.81124.87124.87-1.00%302,048
Jan 6, 2026124.00126.21122.78126.13126.132.13%441,181
Jan 5, 2026120.30123.75120.30123.50123.504.27%595,226
Jan 2, 2026116.54118.60115.70118.44118.443.30%405,320
Dec 31, 2025116.08116.08114.44114.66114.66-0.73%229,073
Dec 30, 2025116.93117.14115.50115.50115.50-0.52%126,069
Dec 29, 2025116.12117.23115.74116.10116.10-0.85%144,079
Dec 26, 2025118.99119.16116.81117.10117.10-1.99%205,074
Dec 24, 2025120.21120.21118.48119.48119.17-0.22%111,276
Dec 23, 2025119.02120.12118.66119.74119.43-0.22%232,470
Dec 22, 2025118.90120.53118.70120.01119.702.63%582,583
Dec 19, 2025113.86117.21113.82116.93116.633.65%538,628
Dec 18, 2025112.47113.71111.87112.81112.522.75%171,780
Dec 17, 2025114.02114.43109.67109.79109.51-3.45%284,748
Dec 16, 2025112.57113.89111.90113.71113.420.51%183,109
Dec 15, 2025115.70116.33113.09113.13112.84-1.25%204,992