Skip to main content
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
107.90
-2.37 (-2.15%)
At close: Nov 13, 2026, 4:00 PM EST
106.14
-1.76 (-1.63%)
After-hours: Nov 13, 2026, 8:00 PM EST

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026110.47110.69106.58107.90107.90-2.15%131,288
Nov 12, 2026109.83112.13109.83110.27110.27-1.32%105,146
Nov 11, 2026111.94113.17111.05111.75111.751.74%107,739
Nov 10, 2026108.23110.51108.23109.84109.84-0.62%107,459
Nov 9, 2026105.64111.29105.64110.53110.535.47%156,119
Nov 6, 2026102.32105.32100.94104.80104.805.45%230,777
Nov 5, 2026105.99106.1598.2499.3899.38-7.76%238,541
Nov 4, 2026109.00110.66106.87107.74107.74-2.89%142,195
Nov 3, 2026110.50111.83110.40110.95110.951.00%66,113
Nov 2, 2026112.01113.63109.51109.85109.85-1.11%104,076
Oct 30, 2026112.41112.60109.53111.08111.08-3.91%154,180
Oct 29, 2026114.33116.67114.26115.60115.60-0.91%49,406
Oct 28, 2026116.73117.02115.42116.66116.660.01%107,208
Oct 27, 2026114.36117.22114.36116.65116.652.66%115,623
Oct 26, 2026112.46114.52112.15113.63113.631.45%80,003
Oct 23, 2026111.17112.30110.26112.01112.010.29%76,371
Oct 22, 2026113.00113.90111.04111.69111.69-3.59%108,899
Oct 21, 2026115.57116.52115.24115.85115.851.86%149,638
Oct 20, 2026112.79115.13111.89113.74113.740.20%123,235
Oct 19, 2026113.63114.85112.91113.51113.511.13%73,423
Oct 16, 2026115.84115.84111.40112.24112.24-2.97%127,310
Oct 15, 2026112.89115.87111.42115.68115.68-0.14%131,795
Oct 14, 2026118.86119.14115.33115.84115.84-3.56%132,230
Oct 13, 2026120.49120.84119.36120.11120.11-1.23%85,121
Oct 12, 2026123.57123.57121.48121.60121.60-1.55%48,091
Oct 9, 2026124.13124.43122.98123.51123.510.85%97,787
Oct 8, 2026123.99124.30121.38122.47122.47-2.02%125,559
Oct 7, 2026125.27125.55123.73124.99124.99-1.74%132,113
Oct 6, 2026127.03127.72126.76127.20127.201.08%132,788
Oct 5, 2026124.72125.92123.98125.84125.841.09%150,578
Oct 2, 2026123.02125.16123.02124.48124.482.51%220,628
Oct 1, 2026121.82122.47121.00121.43121.430.15%111,030
Sep 30, 2026121.51122.44121.21121.25121.250.02%116,618
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