ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
98.47
+1.11 (1.14%)
At close: Jul 25, 2025, 4:00 PM
97.70
-0.77 (-0.78%)
After-hours: Jul 25, 2025, 6:52 PM EDT
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 97.48 | 98.75 | 97.16 | 98.47 | 98.47 | 1.14% | 103,844 |
| Jul 24, 2025 | 98.47 | 98.64 | 97.02 | 97.36 | 97.36 | -2.14% | 189,388 |
| Jul 23, 2025 | 97.45 | 99.50 | 97.45 | 99.49 | 99.49 | 2.79% | 150,775 |
| Jul 22, 2025 | 97.00 | 97.45 | 94.50 | 96.79 | 96.79 | -1.42% | 256,499 |
| Jul 21, 2025 | 100.63 | 100.79 | 98.03 | 98.18 | 98.18 | -1.78% | 276,092 |
| Jul 18, 2025 | 99.84 | 100.57 | 99.30 | 99.96 | 99.96 | 0.20% | 224,777 |
| Jul 17, 2025 | 97.44 | 99.79 | 97.02 | 99.76 | 99.76 | 3.30% | 403,409 |
| Jul 16, 2025 | 94.47 | 96.72 | 93.43 | 96.57 | 96.57 | 2.96% | 317,525 |
| Jul 15, 2025 | 94.40 | 94.53 | 93.58 | 93.79 | 93.79 | 0.53% | 172,680 |
| Jul 14, 2025 | 91.86 | 93.36 | 91.13 | 93.30 | 93.30 | 1.57% | 197,033 |
| Jul 11, 2025 | 91.01 | 92.25 | 90.97 | 91.86 | 91.86 | 1.18% | 198,957 |
| Jul 10, 2025 | 89.69 | 91.00 | 89.11 | 90.79 | 90.79 | 1.76% | 170,156 |
| Jul 9, 2025 | 88.80 | 89.25 | 88.02 | 89.22 | 89.22 | 0.85% | 133,846 |
| Jul 8, 2025 | 88.51 | 89.02 | 87.83 | 88.47 | 88.47 | 0.34% | 101,507 |
| Jul 7, 2025 | 88.07 | 88.40 | 87.15 | 88.17 | 88.17 | -0.68% | 182,126 |
| Jul 3, 2025 | 88.49 | 88.87 | 88.08 | 88.77 | 88.77 | 1.15% | 81,148 |
| Jul 2, 2025 | 86.65 | 87.76 | 86.21 | 87.76 | 87.76 | 1.81% | 177,243 |
| Jul 1, 2025 | 88.08 | 88.08 | 86.00 | 86.20 | 86.20 | -3.33% | 157,858 |
| Jun 30, 2025 | 89.35 | 89.90 | 88.86 | 89.17 | 89.17 | 0.94% | 178,037 |
| Jun 27, 2025 | 88.32 | 89.21 | 87.51 | 88.34 | 88.34 | 0.63% | 168,131 |
| Jun 26, 2025 | 85.57 | 87.90 | 85.57 | 87.79 | 87.79 | 2.50% | 181,747 |
| Jun 25, 2025 | 86.72 | 87.01 | 85.50 | 85.65 | 85.65 | 0.02% | 145,026 |
| Jun 24, 2025 | 85.84 | 86.00 | 84.69 | 85.63 | 85.63 | 1.05% | 131,383 |
| Jun 23, 2025 | 83.19 | 85.64 | 83.02 | 84.74 | 84.74 | 1.90% | 190,058 |
| Jun 20, 2025 | 84.21 | 84.31 | 82.87 | 83.16 | 83.16 | -0.35% | 77,654 |
| Jun 18, 2025 | 83.22 | 84.17 | 82.94 | 83.45 | 83.45 | 0.57% | 161,064 |
| Jun 17, 2025 | 83.60 | 84.14 | 82.65 | 82.98 | 82.98 | -1.19% | 82,819 |
| Jun 16, 2025 | 83.57 | 84.47 | 83.44 | 83.98 | 83.98 | 2.08% | 123,965 |
| Jun 13, 2025 | 81.92 | 83.40 | 81.57 | 82.27 | 82.27 | -1.57% | 104,200 |
| Jun 12, 2025 | 83.83 | 84.29 | 83.52 | 83.58 | 83.58 | -1.04% | 83,929 |
| Jun 11, 2025 | 84.29 | 85.17 | 83.41 | 84.46 | 84.46 | 1.30% | 164,157 |
| Jun 10, 2025 | 83.49 | 83.78 | 82.24 | 83.38 | 83.38 | 0.10% | 241,556 |
| Jun 9, 2025 | 82.29 | 83.45 | 80.97 | 83.30 | 83.30 | 2.97% | 174,560 |
| 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 |