ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
67.09
-2.56 (-3.68%)
At close: Mar 28, 2025, 4:00 PM
66.62
-0.47 (-0.70%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.44 | 69.50 | 66.86 | 67.09 | 67.09 | -3.68% | 83,774 |
| Mar 27, 2025 | 70.00 | 71.29 | 69.52 | 69.65 | 69.65 | -1.44% | 56,378 |
| Mar 26, 2025 | 72.64 | 73.01 | 70.26 | 70.67 | 70.67 | -3.15% | 70,499 |
| Mar 25, 2025 | 72.79 | 72.97 | 72.03 | 72.97 | 72.97 | 0.51% | 34,766 |
| Mar 24, 2025 | 71.09 | 72.70 | 71.00 | 72.60 | 72.60 | 4.36% | 86,683 |
| Mar 21, 2025 | 68.16 | 69.65 | 67.97 | 69.57 | 69.57 | 0.72% | 44,917 |
| Mar 20, 2025 | 68.68 | 69.90 | 68.68 | 69.07 | 69.07 | -0.60% | 54,686 |
| Mar 19, 2025 | 68.39 | 70.06 | 68.39 | 69.49 | 69.49 | 2.22% | 69,156 |
| Mar 18, 2025 | 68.44 | 68.51 | 67.63 | 67.98 | 67.98 | -1.92% | 110,247 |
| Mar 17, 2025 | 68.56 | 69.82 | 68.52 | 69.31 | 69.31 | 1.26% | 79,992 |
| Mar 14, 2025 | 66.90 | 68.52 | 66.90 | 68.45 | 68.45 | 4.09% | 134,497 |
| Mar 13, 2025 | 66.92 | 67.24 | 65.23 | 65.76 | 65.76 | -2.17% | 93,846 |
| Mar 12, 2025 | 67.86 | 68.00 | 66.29 | 67.22 | 67.22 | 2.03% | 97,550 |
| Mar 11, 2025 | 65.75 | 67.02 | 64.70 | 65.88 | 65.88 | -1.02% | 112,440 |
| Mar 10, 2025 | 68.43 | 68.91 | 65.78 | 66.56 | 66.56 | -4.90% | 155,105 |
| Mar 7, 2025 | 68.79 | 70.18 | 67.38 | 69.99 | 69.99 | 1.02% | 110,671 |
| Mar 6, 2025 | 70.41 | 71.28 | 68.79 | 69.28 | 69.28 | -3.60% | 105,817 |
| Mar 5, 2025 | 69.89 | 72.12 | 69.43 | 71.87 | 71.87 | 2.73% | 83,817 |
| Mar 4, 2025 | 68.43 | 71.81 | 67.64 | 69.96 | 69.96 | -0.23% | 158,255 |
| Mar 3, 2025 | 73.98 | 74.26 | 69.48 | 70.12 | 70.12 | -3.76% | 178,103 |
| Feb 28, 2025 | 70.04 | 72.94 | 69.78 | 72.86 | 72.86 | 1.38% | 195,260 |
| Feb 27, 2025 | 74.67 | 74.99 | 71.77 | 71.87 | 71.87 | -2.39% | 131,876 |
| Feb 26, 2025 | 73.77 | 74.72 | 73.09 | 73.63 | 73.63 | 1.14% | 65,166 |
| Feb 25, 2025 | 74.11 | 74.46 | 71.92 | 72.80 | 72.80 | -2.48% | 141,729 |
| Feb 24, 2025 | 76.90 | 76.90 | 73.96 | 74.65 | 74.65 | -2.94% | 220,730 |
| Feb 21, 2025 | 80.75 | 80.89 | 76.59 | 76.91 | 76.91 | -4.01% | 171,243 |
| Feb 20, 2025 | 81.00 | 81.00 | 78.28 | 80.12 | 80.12 | -1.37% | 192,978 |
| Feb 19, 2025 | 82.47 | 82.50 | 81.01 | 81.23 | 81.23 | -1.38% | 97,630 |
| Feb 18, 2025 | 82.57 | 83.73 | 81.75 | 82.37 | 82.37 | 0.62% | 99,871 |
| Feb 14, 2025 | 81.84 | 81.92 | 80.97 | 81.86 | 81.86 | 0.39% | 86,090 |
| Feb 13, 2025 | 80.73 | 81.75 | 80.50 | 81.54 | 81.54 | 1.93% | 87,433 |
| Feb 12, 2025 | 79.21 | 80.95 | 79.00 | 80.00 | 80.00 | -0.22% | 118,639 |
| Feb 11, 2025 | 81.65 | 82.00 | 80.12 | 80.18 | 80.18 | -3.12% | 103,500 |
| Feb 10, 2025 | 81.59 | 83.01 | 81.51 | 82.76 | 82.76 | 2.00% | 82,133 |
| Feb 7, 2025 | 81.81 | 83.25 | 80.95 | 81.14 | 81.14 | -0.79% | 113,788 |
| Feb 6, 2025 | 82.53 | 82.59 | 80.87 | 81.79 | 81.79 | -0.88% | 114,159 |
| Feb 5, 2025 | 82.47 | 83.00 | 81.88 | 82.52 | 82.52 | -0.34% | 78,601 |
| Feb 4, 2025 | 81.51 | 82.86 | 81.50 | 82.80 | 82.80 | 3.00% | 139,854 |
| Feb 3, 2025 | 79.05 | 80.82 | 78.43 | 80.39 | 80.39 | -1.96% | 331,146 |
| Jan 31, 2025 | 82.23 | 84.36 | 81.72 | 82.00 | 82.00 | 0.24% | 132,197 |
| Jan 30, 2025 | 81.63 | 82.33 | 80.30 | 81.80 | 81.80 | 1.01% | 148,951 |
| Jan 29, 2025 | 81.80 | 82.26 | 80.26 | 80.98 | 80.98 | -1.18% | 111,979 |
| Jan 28, 2025 | 81.43 | 82.16 | 80.26 | 81.95 | 81.95 | 1.24% | 84,601 |
| Jan 27, 2025 | 81.69 | 82.41 | 79.96 | 80.95 | 80.95 | -4.55% | 228,234 |
| Jan 24, 2025 | 85.17 | 86.25 | 84.61 | 84.81 | 84.81 | -0.14% | 227,697 |
| Jan 23, 2025 | 83.63 | 84.93 | 83.32 | 84.93 | 84.93 | 0.80% | 115,178 |
| Jan 22, 2025 | 84.32 | 84.88 | 84.04 | 84.25 | 84.25 | -0.15% | 152,429 |
| Jan 21, 2025 | 81.78 | 84.38 | 81.39 | 84.38 | 84.38 | 4.15% | 179,878 |
| Jan 17, 2025 | 81.44 | 82.10 | 80.90 | 81.02 | 81.02 | 0.90% | 115,638 |
| Jan 16, 2025 | 80.89 | 80.94 | 79.95 | 80.30 | 80.30 | 0.11% | 118,889 |