Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
132.99
-1.70 (-1.26%)
Jun 16, 2026, 10:24 AM EDT - Market open

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026134.50134.58134.06134.91-0.16%16,568
Jun 15, 2026133.69135.10133.69134.69134.694.08%21,245
Jun 12, 2026131.31131.57127.61129.41129.41-0.64%17,837
Jun 11, 2026125.55130.40125.00130.24130.244.74%27,357
Jun 10, 2026127.04128.79124.18124.35124.35-3.51%238,879
Jun 9, 2026133.16133.96123.72128.87128.87-2.13%241,926
Jun 8, 2026132.29132.79130.94131.68131.681.60%163,676
Jun 5, 2026136.58136.81128.51129.60129.60-7.12%436,424
Jun 4, 2026137.25140.44136.49139.54139.540.51%236,641
Jun 3, 2026140.62140.91138.00138.83138.83-2.13%225,790
Jun 2, 2026140.02141.88139.59141.85141.851.40%314,909
Jun 1, 2026140.75141.12138.78139.89139.89-2.09%289,559
May 29, 2026143.36143.36139.45142.87142.87-0.66%317,095
May 28, 2026140.55144.42140.41143.82143.822.83%285,992
May 27, 2026141.48141.55138.00139.86139.860.14%151,538
May 26, 2026139.94140.94138.44139.66139.662.50%322,889
May 22, 2026134.91136.93134.91136.25136.252.09%233,554
May 21, 2026132.07134.04131.28133.46133.46-0.11%168,025
May 20, 2026130.51133.69129.71133.61133.613.08%307,520
May 19, 2026130.11130.84126.92129.62129.62-1.47%172,562
May 18, 2026132.97133.86129.78131.56131.56-0.39%176,259
May 15, 2026134.25134.25131.92132.07132.07-4.00%228,996
May 14, 2026135.79138.28135.19137.58137.580.71%291,236
May 13, 2026136.00137.38133.30136.61136.610.82%180,918
May 12, 2026135.47136.34132.21135.50135.50-1.24%362,625
May 11, 2026133.66138.43133.66137.20137.201.73%501,730
May 8, 2026131.89134.88131.50134.87134.873.36%197,188
May 7, 2026134.07134.07129.41130.48130.48-2.61%206,820
May 6, 2026129.94134.00129.74133.97133.975.16%204,760
May 5, 2026129.09129.69127.11127.40127.40-0.59%168,704
May 4, 2026129.03129.57127.11128.15128.15-0.50%164,681
May 1, 2026129.00129.73127.48128.79128.79-110,019
Apr 30, 2026125.26129.02124.95128.79128.794.49%151,496
Apr 29, 2026125.00125.03122.40123.26123.26-2.88%176,223
Apr 28, 2026127.39128.64125.83126.92126.92-2.46%147,105
Apr 27, 2026129.51130.15127.95130.12130.120.74%129,164
Apr 24, 2026130.70130.70128.11129.16129.160.34%169,489
Apr 23, 2026130.10130.80126.33128.72128.72-1.72%153,934
Apr 22, 2026131.10131.71129.81130.97130.971.80%114,718
Apr 21, 2026130.40131.46128.21128.66128.66-0.79%174,225
Apr 20, 2026129.34130.24128.08129.69129.69-0.10%176,353
Apr 17, 2026130.17131.73129.29129.82129.821.22%226,661
Apr 16, 2026127.85128.37125.56128.25128.251.55%136,246
Apr 15, 2026124.29126.37124.06126.29126.292.25%167,274
Apr 14, 2026122.96123.87122.55123.51123.511.63%178,374
Apr 13, 2026118.42121.63118.42121.53121.531.97%270,042
Apr 10, 2026118.85120.00118.56119.18119.180.84%106,666
Apr 9, 2026119.16119.88117.73118.19118.19-1.32%116,141
Apr 8, 2026121.74122.35118.69119.77119.773.83%235,395
Apr 7, 2026114.96115.41112.86115.35115.35-0.53%132,927