Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
116.62
+1.02 (0.88%)
At close: Oct 3, 2025, 4:00 PM EDT
116.75
+0.13 (0.11%)
After-hours: Oct 3, 2025, 8:00 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025116.66117.30114.90116.62116.620.88%442,751
Oct 2, 2025115.47115.80114.47115.60115.601.83%297,497
Oct 1, 2025111.10113.68111.00113.52113.521.76%262,863
Sep 30, 2025110.39111.60109.74111.56111.560.98%137,956
Sep 29, 2025111.09111.30110.11110.48110.481.07%171,695
Sep 26, 2025108.89109.61107.83109.31109.310.76%200,063
Sep 25, 2025107.13109.18105.62108.49108.49-0.85%323,418
Sep 24, 2025111.48111.51108.97109.42109.42-1.33%173,073
Sep 23, 2025110.75112.11109.94110.90110.900.65%261,965
Sep 22, 2025108.63110.30107.89110.18110.181.64%260,496
Sep 19, 2025107.04108.76106.90108.40108.401.98%224,873
Sep 18, 2025104.97106.68104.30106.30106.302.21%171,202
Sep 17, 2025103.87104.47102.00104.00104.000.06%164,690
Sep 16, 2025103.41104.07102.50103.94103.940.81%136,731
Sep 15, 2025102.30103.11101.72103.10103.102.33%231,977
Sep 12, 202599.59100.9399.34100.75100.751.77%182,621
Sep 11, 202597.5899.6397.3899.0099.001.77%125,407
Sep 10, 202598.0098.0696.8897.2897.280.29%103,858
Sep 9, 202597.4397.6296.0697.0097.00-0.26%101,901
Sep 8, 202597.6398.1596.8597.2597.250.07%102,717
Sep 5, 202597.3597.4995.1897.1897.181.04%106,275
Sep 4, 202596.1496.4995.0496.1896.180.04%109,379
Sep 3, 202598.0898.0895.8096.1496.14-1.20%147,656
Sep 2, 202595.6497.3394.9097.3197.31-0.66%131,685
Aug 29, 202599.6899.8797.4097.9697.96-1.86%101,642
Aug 28, 202599.40100.0099.1599.8299.820.58%104,892
Aug 27, 202599.9699.9699.0499.2499.24-0.70%109,946
Aug 26, 202598.84100.2998.8499.9499.941.28%152,441
Aug 25, 202598.4399.3997.5698.6898.680.14%197,517
Aug 22, 202595.4898.8995.1298.5498.543.33%226,617
Aug 21, 202595.2395.7494.6095.3695.360.08%117,773
Aug 20, 202595.3295.5492.5695.2895.28-0.90%267,720
Aug 19, 2025100.00100.0095.9696.1596.15-3.91%329,764
Aug 18, 202599.85100.4999.01100.06100.060.11%132,027
Aug 15, 2025101.17101.1799.1399.9599.95-0.82%151,586
Aug 14, 2025100.97102.0799.86100.78100.78-1.25%193,143
Aug 13, 2025102.93103.13100.41102.06102.060.47%276,442
Aug 12, 202599.59101.7499.09101.58101.582.46%233,515
Aug 11, 202599.96100.7698.9599.1499.14-0.12%217,351
Aug 8, 202598.87100.0598.6899.2699.261.16%180,841
Aug 7, 202598.4898.8296.9198.1298.12-0.15%110,216
Aug 6, 202598.5898.6997.5998.2798.27-0.37%115,285
Aug 5, 202599.35100.2297.4798.6398.630.61%313,522
Aug 4, 202596.2998.1096.0098.0398.033.63%196,882
Aug 1, 202594.7895.8692.8594.6094.60-2.54%334,198
Jul 31, 202598.1698.6496.4797.0797.07-0.71%170,785
Jul 30, 202596.8098.2896.6897.7697.761.70%182,438
Jul 29, 202598.4098.5395.5796.1396.13-1.93%202,659
Jul 28, 202599.5899.6797.3998.0298.02-0.46%161,967
Jul 25, 202597.4898.7597.1698.4798.471.14%104,362