Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
106.57
-1.91 (-1.76%)
Nov 17, 2025, 4:00 PM EST - Market closed

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025107.88109.04105.33106.57106.57-1.76%271,875
Nov 14, 2025105.12110.22105.01108.48108.480.11%267,205
Nov 13, 2025113.01113.22107.92108.36108.36-5.58%348,528
Nov 12, 2025116.13116.56113.99114.76114.76-0.32%156,088
Nov 11, 2025115.77115.88114.05115.13115.13-1.15%187,310
Nov 10, 2025117.09117.09115.00116.47116.472.84%301,592
Nov 7, 2025110.91113.46108.59113.25113.25-0.19%586,365
Nov 6, 2025118.47118.49112.99113.46113.46-4.41%438,736
Nov 5, 2025118.13119.59116.39118.70118.70-538,530
Nov 4, 2025120.00121.66118.69118.70118.70-4.29%454,766
Nov 3, 2025124.99124.99122.60124.02124.02-0.16%261,623
Oct 31, 2025123.73124.85122.31124.22124.222.00%314,497
Oct 30, 2025123.00123.80121.78121.78121.78-2.33%267,597
Oct 29, 2025123.54125.32122.70124.69124.692.89%653,206
Oct 28, 2025122.03122.84121.06121.19121.19-0.02%327,910
Oct 27, 2025121.78122.00120.45121.22121.221.71%251,929
Oct 24, 2025119.83120.00118.65119.18119.181.32%229,721
Oct 23, 2025114.64118.08114.30117.63117.632.50%260,558
Oct 22, 2025118.00118.20112.55114.76114.76-3.28%396,747
Oct 21, 2025119.01119.71117.42118.65118.65-0.30%157,617
Oct 20, 2025118.47119.51118.13119.01119.012.38%265,636
Oct 17, 2025116.57117.71114.46116.24116.24-1.61%312,250
Oct 16, 2025121.88122.52117.72118.14118.14-2.30%346,325
Oct 15, 2025123.31124.18118.79120.92120.920.16%480,930
Oct 14, 2025117.89122.25115.73120.73120.730.48%319,113
Oct 13, 2025119.43120.82118.27120.15120.153.62%360,220
Oct 10, 2025121.81123.23115.78115.95115.95-4.73%626,557
Oct 9, 2025122.82123.77120.44121.71121.71-1.03%305,020
Oct 8, 2025120.58123.06120.16122.98122.982.05%349,736
Oct 7, 2025122.31123.51119.57120.51120.51-1.26%708,573
Oct 6, 2025120.36122.29120.09122.05122.054.66%704,095
Oct 3, 2025116.66117.30114.90116.62116.620.88%444,990
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