ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
98.54
+3.18 (3.33%)
At close: Aug 22, 2025, 4:00 PM
98.90
+0.36 (0.37%)
After-hours: Aug 22, 2025, 8:00 PM EDT
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 95.48 | 98.89 | 95.12 | 98.54 | 98.54 | 3.33% | 226,617 |
| Aug 21, 2025 | 95.23 | 95.74 | 94.60 | 95.36 | 95.36 | 0.08% | 117,773 |
| Aug 20, 2025 | 95.32 | 95.54 | 92.56 | 95.28 | 95.28 | -0.90% | 267,720 |
| Aug 19, 2025 | 100.00 | 100.00 | 95.96 | 96.15 | 96.15 | -3.91% | 329,764 |
| Aug 18, 2025 | 99.85 | 100.49 | 99.01 | 100.06 | 100.06 | 0.11% | 132,027 |
| Aug 15, 2025 | 101.17 | 101.17 | 99.13 | 99.95 | 99.95 | -0.82% | 151,586 |
| Aug 14, 2025 | 100.97 | 102.07 | 99.86 | 100.78 | 100.78 | -1.25% | 193,143 |
| Aug 13, 2025 | 102.93 | 103.13 | 100.41 | 102.06 | 102.06 | 0.47% | 276,442 |
| Aug 12, 2025 | 99.59 | 101.74 | 99.09 | 101.58 | 101.58 | 2.46% | 233,515 |
| Aug 11, 2025 | 99.96 | 100.76 | 98.95 | 99.14 | 99.14 | -0.12% | 217,351 |
| Aug 8, 2025 | 98.87 | 100.05 | 98.68 | 99.26 | 99.26 | 1.16% | 180,841 |
| Aug 7, 2025 | 98.48 | 98.82 | 96.91 | 98.12 | 98.12 | -0.15% | 110,216 |
| Aug 6, 2025 | 98.58 | 98.69 | 97.59 | 98.27 | 98.27 | -0.37% | 115,285 |
| Aug 5, 2025 | 99.35 | 100.22 | 97.47 | 98.63 | 98.63 | 0.61% | 313,522 |
| Aug 4, 2025 | 96.29 | 98.10 | 96.00 | 98.03 | 98.03 | 3.63% | 196,882 |
| Aug 1, 2025 | 94.78 | 95.86 | 92.85 | 94.60 | 94.60 | -2.54% | 334,198 |
| Jul 31, 2025 | 98.16 | 98.64 | 96.47 | 97.07 | 97.07 | -0.71% | 170,785 |
| Jul 30, 2025 | 96.80 | 98.28 | 96.68 | 97.76 | 97.76 | 1.70% | 182,438 |
| Jul 29, 2025 | 98.40 | 98.53 | 95.57 | 96.13 | 96.13 | -1.93% | 202,659 |
| Jul 28, 2025 | 99.58 | 99.67 | 97.39 | 98.02 | 98.02 | -0.46% | 161,967 |
| Jul 25, 2025 | 97.48 | 98.75 | 97.16 | 98.47 | 98.47 | 1.14% | 104,362 |
| Jul 24, 2025 | 98.47 | 98.64 | 97.02 | 97.36 | 97.36 | -2.14% | 189,388 |
| Jul 23, 2025 | 97.45 | 99.50 | 97.45 | 99.49 | 99.49 | 2.79% | 150,775 |
| Jul 22, 2025 | 97.00 | 97.45 | 94.50 | 96.79 | 96.79 | -1.42% | 256,499 |
| Jul 21, 2025 | 100.63 | 100.79 | 98.03 | 98.18 | 98.18 | -1.78% | 276,092 |
| Jul 18, 2025 | 99.84 | 100.57 | 99.30 | 99.96 | 99.96 | 0.20% | 224,777 |
| Jul 17, 2025 | 97.44 | 99.79 | 97.02 | 99.76 | 99.76 | 3.30% | 403,409 |
| Jul 16, 2025 | 94.47 | 96.72 | 93.43 | 96.57 | 96.57 | 2.96% | 317,525 |
| Jul 15, 2025 | 94.40 | 94.53 | 93.58 | 93.79 | 93.79 | 0.53% | 172,680 |
| Jul 14, 2025 | 91.86 | 93.36 | 91.13 | 93.30 | 93.30 | 1.57% | 197,033 |
| Jul 11, 2025 | 91.01 | 92.25 | 90.97 | 91.86 | 91.86 | 1.18% | 198,957 |
| Jul 10, 2025 | 89.69 | 91.00 | 89.11 | 90.79 | 90.79 | 1.76% | 170,156 |
| Jul 9, 2025 | 88.80 | 89.25 | 88.02 | 89.22 | 89.22 | 0.85% | 133,846 |
| Jul 8, 2025 | 88.51 | 89.02 | 87.83 | 88.47 | 88.47 | 0.34% | 101,507 |
| Jul 7, 2025 | 88.07 | 88.40 | 87.15 | 88.17 | 88.17 | -0.68% | 182,126 |
| Jul 3, 2025 | 88.49 | 88.87 | 88.08 | 88.77 | 88.77 | 1.15% | 81,148 |
| Jul 2, 2025 | 86.65 | 87.76 | 86.21 | 87.76 | 87.76 | 1.81% | 177,243 |
| Jul 1, 2025 | 88.08 | 88.08 | 86.00 | 86.20 | 86.20 | -3.33% | 157,858 |
| Jun 30, 2025 | 89.35 | 89.90 | 88.86 | 89.17 | 89.17 | 0.94% | 178,037 |
| Jun 27, 2025 | 88.32 | 89.21 | 87.51 | 88.34 | 88.34 | 0.63% | 168,131 |
| Jun 26, 2025 | 85.57 | 87.90 | 85.57 | 87.79 | 87.79 | 2.50% | 181,747 |
| Jun 25, 2025 | 86.72 | 87.01 | 85.50 | 85.65 | 85.65 | 0.02% | 145,026 |
| Jun 24, 2025 | 85.84 | 86.00 | 84.69 | 85.63 | 85.63 | 1.05% | 131,383 |
| Jun 23, 2025 | 83.19 | 85.64 | 83.02 | 84.74 | 84.74 | 1.90% | 190,058 |
| Jun 20, 2025 | 84.21 | 84.31 | 82.87 | 83.16 | 83.16 | -0.35% | 77,654 |
| Jun 18, 2025 | 83.22 | 84.17 | 82.94 | 83.45 | 83.45 | 0.57% | 161,064 |
| Jun 17, 2025 | 83.60 | 84.14 | 82.65 | 82.98 | 82.98 | -1.19% | 82,819 |
| Jun 16, 2025 | 83.57 | 84.47 | 83.44 | 83.98 | 83.98 | 2.08% | 123,965 |
| Jun 13, 2025 | 81.92 | 83.40 | 81.57 | 82.27 | 82.27 | -1.57% | 104,200 |
| Jun 12, 2025 | 83.83 | 84.29 | 83.52 | 83.58 | 83.58 | -1.04% | 83,929 |