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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202597.4898.7597.1698.4798.471.14%103,844
Jul 24, 202598.4798.6497.0297.3697.36-2.14%189,388
Jul 23, 202597.4599.5097.4599.4999.492.79%150,775
Jul 22, 202597.0097.4594.5096.7996.79-1.42%256,499
Jul 21, 2025100.63100.7998.0398.1898.18-1.78%276,092
Jul 18, 202599.84100.5799.3099.9699.960.20%224,777
Jul 17, 202597.4499.7997.0299.7699.763.30%403,409
Jul 16, 202594.4796.7293.4396.5796.572.96%317,525
Jul 15, 202594.4094.5393.5893.7993.790.53%172,680
Jul 14, 202591.8693.3691.1393.3093.301.57%197,033
Jul 11, 202591.0192.2590.9791.8691.861.18%198,957
Jul 10, 202589.6991.0089.1190.7990.791.76%170,156
Jul 9, 202588.8089.2588.0289.2289.220.85%133,846
Jul 8, 202588.5189.0287.8388.4788.470.34%101,507
Jul 7, 202588.0788.4087.1588.1788.17-0.68%182,126
Jul 3, 202588.4988.8788.0888.7788.771.15%81,148
Jul 2, 202586.6587.7686.2187.7687.761.81%177,243
Jul 1, 202588.0888.0886.0086.2086.20-3.33%157,858
Jun 30, 202589.3589.9088.8689.1789.170.94%178,037
Jun 27, 202588.3289.2187.5188.3488.340.63%168,131
Jun 26, 202585.5787.9085.5787.7987.792.50%181,747
Jun 25, 202586.7287.0185.5085.6585.650.02%145,026
Jun 24, 202585.8486.0084.6985.6385.631.05%131,383
Jun 23, 202583.1985.6483.0284.7484.741.90%190,058
Jun 20, 202584.2184.3182.8783.1683.16-0.35%77,654
Jun 18, 202583.2284.1782.9483.4583.450.57%161,064
Jun 17, 202583.6084.1482.6582.9882.98-1.19%82,819
Jun 16, 202583.5784.4783.4483.9883.982.08%123,965
Jun 13, 202581.9283.4081.5782.2782.27-1.57%104,200
Jun 12, 202583.8384.2983.5283.5883.58-1.04%83,929
Jun 11, 202584.2985.1783.4184.4684.461.30%164,157
Jun 10, 202583.4983.7882.2483.3883.380.10%241,556
Jun 9, 202582.2983.4580.9783.3083.302.97%174,560
Jun 6, 202579.6981.1979.6780.9080.903.29%140,510
Jun 5, 202580.5280.8877.5778.3278.32-2.68%191,926
Jun 4, 202580.9480.9579.3880.4880.48-0.15%92,610
Jun 3, 202580.5181.0880.2180.6080.601.18%90,053
Jun 2, 202579.6279.7978.5079.6679.660.15%102,652
May 30, 202579.7180.2078.2879.5479.54-0.91%114,993
May 29, 202582.1482.1679.9880.2780.27-0.91%72,526
May 28, 202581.8582.0780.8781.0181.01-0.37%118,874
May 27, 202579.7681.4579.7681.3181.313.99%138,070
May 23, 202577.1078.5177.0078.1978.190.33%218,059
May 22, 202576.9278.6676.7877.9377.930.80%90,476
May 21, 202578.7079.5076.9177.3177.31-2.45%131,482
May 20, 202579.0279.8978.6479.2579.250.34%1,936,555
May 19, 202578.4879.3178.3978.9878.98-2.13%122,374
May 16, 202580.0180.7279.7280.7080.701.82%182,869
May 15, 202578.4779.3278.1979.2679.260.06%126,668
May 14, 202578.4679.3278.0079.2179.211.62%124,083