ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
121.19
-0.03 (-0.02%)
At close: Oct 28, 2025, 4:00 PM EDT
123.49
+2.30 (1.90%)
After-hours: Oct 28, 2025, 5:55 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025122.03122.84121.06121.19--0.02%318,914
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
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