Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
118.06
-1.71 (-1.43%)
Apr 9, 2026, 10:20 AM EDT - Market open

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026119.16119.16119.16119.56--0.18%9,003
Apr 8, 2026121.74122.11118.83119.77119.773.83%36,327
Apr 7, 2026116.49116.49112.86115.35115.35-0.53%15,520
Apr 6, 2026115.47117.06114.76115.97115.970.93%11,853
Apr 2, 2026111.25116.08110.55114.90114.900.34%32,121
Apr 1, 2026113.25116.17112.59114.51114.511.83%27,226
Mar 31, 2026109.19112.75108.32112.45112.455.63%37,800
Mar 30, 2026111.38111.38105.60106.46106.46-3.41%30,544
Mar 27, 2026112.94113.50109.97110.22110.22-3.18%18,912
Mar 26, 2026117.48118.11113.77113.84113.84-4.35%19,787
Mar 25, 2026118.75120.00118.24119.02119.022.24%29,016
Mar 24, 2026116.39117.45115.39116.41116.41-0.83%16,424
Mar 23, 2026113.04118.89112.51117.38117.382.37%30,633
Mar 20, 2026118.64118.64113.34114.66114.66-3.62%45,238
Mar 19, 2026116.85119.56115.70118.97118.970.02%25,102
Mar 18, 2026122.02122.02118.95118.95118.95-2.38%14,320
Mar 17, 2026119.38121.86119.38121.85121.852.18%12,547
Mar 16, 2026118.73120.30118.10119.25119.251.69%116,650
Mar 13, 2026120.00120.67117.00117.27117.27-1.30%216,443
Mar 12, 2026120.66120.89118.00118.81118.81-2.17%143,352
Mar 11, 2026120.24122.69120.24121.44121.440.48%118,134
Mar 10, 2026121.63123.00120.62120.86120.86-0.67%194,180
Mar 9, 2026117.09122.00116.50121.67121.672.50%199,625
Mar 6, 2026118.59121.19118.20118.70118.70-1.81%229,018
Mar 5, 2026122.03122.85118.34120.89120.89-1.48%163,821
Mar 4, 2026121.95123.32120.74122.70122.701.54%158,390
Mar 3, 2026120.52122.16117.89120.84120.84-2.47%231,189
Mar 2, 2026121.17125.19121.09123.90123.901.19%269,903
Feb 27, 2026121.92122.49120.28122.44122.44-1.75%189,968
Feb 26, 2026124.91124.91122.39124.62124.62-0.17%135,760
Feb 25, 2026125.72125.75124.49124.83124.830.06%118,998
Feb 24, 2026122.66124.88121.34124.76124.761.32%178,607
Feb 23, 2026123.47124.17121.70123.13123.13-1.48%150,904
Feb 20, 2026126.05127.59124.13124.98124.98-1.31%188,816
Feb 19, 2026123.82126.71123.36126.63126.632.05%168,899
Feb 18, 2026122.55125.65122.55124.09124.091.59%144,159
Feb 17, 2026120.51123.17119.27122.14122.140.22%161,450
Feb 13, 2026120.43123.05119.61121.87121.871.04%192,491
Feb 12, 2026123.95124.55120.12120.61120.61-2.16%301,352
Feb 11, 2026126.12126.12121.37123.27123.27-1.00%214,826
Feb 10, 2026126.37127.11124.41124.52124.52-1.39%189,104
Feb 9, 2026122.61126.87122.13126.27126.272.82%317,455
Feb 6, 2026118.03123.09117.93122.81122.816.16%483,045
Feb 5, 2026117.00119.40115.03115.68115.68-3.13%474,690
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