Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
129.24
+2.36 (1.86%)
At close: Jan 9, 2026, 4:00 PM EST
130.18
+0.94 (0.73%)
After-hours: Jan 9, 2026, 8:00 PM EST

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026129.16130.05127.21129.24129.241.86%47,998
Jan 8, 2026126.85128.90126.24126.88126.881.61%80,962
Jan 7, 2026126.10126.59124.80124.87124.87-1.00%49,811
Jan 6, 2026123.76126.21122.93126.13126.132.13%74,179
Jan 5, 2026119.81123.73119.81123.50123.504.27%102,989
Jan 2, 2026117.00118.60115.80118.44118.443.30%80,120
Dec 31, 2025115.89116.08114.43114.66114.66-0.73%27,363
Dec 30, 2025116.93117.05115.49115.50115.50-0.52%17,189
Dec 29, 2025116.12117.27115.85116.10116.10-0.85%18,593
Dec 26, 2025119.23119.23116.83117.10117.10-1.99%27,742
Dec 24, 2025120.21120.21118.48119.48119.17-0.22%111,276
Dec 23, 2025119.02120.12118.66119.74119.43-0.22%232,470
Dec 22, 2025118.90120.53118.70120.01119.702.63%582,583
Dec 19, 2025113.86117.21113.82116.93116.633.65%538,628
Dec 18, 2025112.47113.71111.87112.81112.522.75%171,780
Dec 17, 2025114.02114.43109.67109.79109.51-3.45%284,748
Dec 16, 2025112.57113.89111.90113.71113.420.51%183,109
Dec 15, 2025115.70116.33113.09113.13112.84-1.25%204,992
Dec 12, 2025117.23117.82113.23114.56114.27-2.46%242,660
Dec 11, 2025115.28117.45113.57117.45117.151.34%256,278
Dec 10, 2025114.93116.64113.65115.90115.600.74%236,203
Dec 9, 2025114.27115.66114.05115.05114.760.30%206,715
Dec 8, 2025115.06115.27113.79114.71114.420.10%152,088
Dec 5, 2025115.04115.34113.95114.59114.30-0.17%294,350
Dec 4, 2025112.32114.86111.93114.78114.492.15%373,232
Dec 3, 2025109.46112.36109.00112.36112.073.05%347,538
Dec 2, 2025109.30110.63108.61109.03108.750.48%122,603
Dec 1, 2025108.77109.61108.08108.51108.23-1.32%115,465
Nov 28, 2025109.62110.14109.26109.96109.680.73%89,520
Nov 26, 2025108.51109.69108.09109.16108.881.57%194,216
Nov 25, 2025106.14107.69104.01107.47107.191.34%110,054
Nov 24, 2025103.06106.30102.85106.05105.783.97%167,320
Nov 21, 2025101.55103.1298.35102.00101.740.73%417,135
Nov 20, 2025108.86109.35101.19101.26101.00-4.07%355,947
Nov 19, 2025105.57107.25104.54105.56105.290.23%163,325
Nov 18, 2025105.14106.61103.68105.32105.05-1.17%295,910
Nov 17, 2025107.88109.04105.33106.57106.30-1.76%272,032
Nov 14, 2025105.12110.22105.01108.48108.200.11%267,205
Nov 13, 2025113.01113.22107.92108.36108.08-5.58%348,528
Nov 12, 2025116.13116.56113.99114.76114.47-0.32%156,088
Nov 11, 2025115.77115.88114.05115.13114.84-1.15%187,310
Nov 10, 2025117.09117.09115.00116.47116.172.84%301,592
Nov 7, 2025110.91113.46108.59113.25112.96-0.19%586,365
Nov 6, 2025118.47118.49112.99113.46113.17-4.41%438,736
Nov 5, 2025118.13119.59116.39118.70118.40-538,530
Nov 4, 2025120.00121.66118.69118.70118.40-4.29%454,766
Nov 3, 2025124.99124.99122.60124.02123.70-0.16%261,623
Oct 31, 2025123.73124.85122.31124.22123.902.00%314,497
Oct 30, 2025123.00123.80121.78121.78121.47-2.33%267,597
Oct 29, 2025123.54125.32122.70124.69124.372.89%653,206