Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
112.01
+0.32 (0.29%)
At close: Oct 23, 2026, 4:00 PM EDT
111.94
-0.07 (-0.06%)
After-hours: Oct 23, 2026, 8:00 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026111.17112.30110.26112.01112.010.29%76,371
Oct 22, 2026113.00113.90111.09111.69111.69-3.59%9,793
Oct 21, 2026115.57116.50115.28115.85115.851.86%9,569
Oct 20, 2026112.58115.00111.89113.74113.740.20%12,462
Oct 19, 2026113.30114.82113.16113.51113.511.13%8,531
Oct 16, 2026115.84115.84111.40112.24112.24-2.97%14,165
Oct 15, 2026114.69115.89111.88115.68115.68-0.14%11,380
Oct 14, 2026118.86119.15115.35115.84115.84-3.56%10,222
Oct 13, 2026120.47120.69119.41120.11120.11-1.23%8,127
Oct 12, 2026123.72123.72121.49121.60121.60-1.55%8,745
Oct 9, 2026123.50124.16123.00123.51123.510.85%12,304
Oct 8, 2026124.45124.45121.50122.47122.47-2.02%12,827
Oct 7, 2026125.37125.37123.74124.99124.99-1.74%10,756
Oct 6, 2026126.47127.62126.47127.20127.201.08%12,339
Oct 5, 2026124.72125.90124.00125.84125.841.09%24,804
Oct 2, 2026122.98125.05122.98124.48124.482.51%11,175
Oct 1, 2026121.82122.22120.88121.43121.430.15%11,780
Sep 30, 2026121.51122.44121.21121.25121.250.02%116,577
Sep 29, 2026122.72122.84120.96121.22121.22-0.53%60,258
Sep 28, 2026123.35123.45121.78121.87121.87-2.05%72,348
Sep 25, 2026125.56125.56123.82124.42124.42-0.37%90,562
Sep 24, 2026123.41125.31123.06124.88124.880.13%72,330
Sep 23, 2026126.02126.48124.42124.72124.72-1.38%92,278
Sep 22, 2026125.76126.68125.14126.47126.470.78%70,589
Sep 21, 2026123.79125.73123.79125.49125.492.69%123,020
Sep 18, 2026122.93123.50121.22122.20122.20-0.26%67,863
Sep 17, 2026121.74123.00121.71122.52122.522.62%69,281
Sep 16, 2026119.42120.60117.98119.39119.390.37%66,476
Sep 15, 2026119.86120.27118.21118.95118.95-0.54%85,185
Sep 14, 2026118.95120.67118.81119.60119.60-1.45%94,261
Sep 11, 2026121.33121.94120.87121.36121.360.72%75,984
Sep 10, 2026120.53122.54120.35120.49120.49-1.26%174,269
Sep 9, 2026123.46124.16121.82122.03122.03-1.63%76,159
Sep 8, 2026122.63124.71122.63124.05124.051.47%109,986
Sep 4, 2026122.34123.00121.67122.25122.25-0.46%136,460
Sep 3, 2026121.42123.35121.42122.81122.812.14%121,208
Sep 2, 2026120.03120.34119.25120.24120.240.07%94,615
Sep 1, 2026120.50120.87119.75120.15120.15-1.92%67,622
Aug 31, 2026121.49122.64121.49122.50122.500.15%74,384
Aug 28, 2026124.03124.34121.83122.32122.32-1.48%47,514
Aug 27, 2026123.04124.29122.67124.16124.161.50%89,015
Aug 26, 2026122.05123.45121.69122.33122.33-0.33%57,525
Aug 25, 2026123.05123.30121.88122.74122.740.75%84,111
Aug 24, 2026124.24124.24121.83121.83121.83-2.99%82,185
Aug 21, 2026124.63126.16123.92125.58125.581.54%93,864
Aug 20, 2026124.84125.23122.70123.68123.68-1.85%61,821
Aug 19, 2026126.68126.95123.68126.01126.01-0.62%90,182
Aug 18, 2026127.26128.43126.31126.80126.80-2.81%92,314
Aug 17, 2026130.57131.49130.22130.47130.470.06%72,136
Aug 14, 2026131.30132.00129.34130.39130.390.22%66,006