Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
118.90
-0.05 (-0.04%)
Mar 19, 2026, 3:56 PM EDT - Market open

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026116.83118.47115.90117.83--0.94%124,514
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
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