Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
124.48
+3.05 (2.51%)
At close: Oct 2, 2026, 4:00 PM EDT
125.00
+0.52 (0.42%)
After-hours: Oct 2, 2026, 8:00 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2026128.55130.91128.55130.10130.100.91%101,510
Aug 12, 2026129.66129.90127.96128.93128.930.49%89,676
Aug 11, 2026127.81128.98127.33128.30128.300.32%98,632
Aug 10, 2026128.67128.99127.27127.89127.890.03%106,247
Aug 7, 2026124.69127.92124.22127.85127.853.77%190,036
Aug 6, 2026121.46124.75121.03123.20123.200.65%189,629
Aug 5, 2026124.59125.40122.29122.40122.40-1.95%130,745
Aug 4, 2026121.25125.52120.67124.83124.835.24%180,535
Aug 3, 2026114.78118.66114.42118.62118.623.09%195,525
Jul 31, 2026116.04116.91113.00115.07115.070.96%133,227
Jul 30, 2026111.23114.09111.02113.98113.984.03%151,524
Jul 29, 2026114.07114.30109.46109.56109.56-3.55%306,946
Jul 28, 2026112.69113.66110.38113.59113.59-1.11%165,055
Jul 27, 2026115.30115.73112.41114.87114.870.75%160,063
Jul 24, 2026116.89116.89113.70114.02114.02-2.43%123,809