Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
114.02
-2.83 (-2.43%)
At close: Jul 24, 2026, 4:00 PM EDT
113.99
-0.03 (-0.02%)
After-hours: Jul 24, 2026, 8:00 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026116.89116.89113.57114.02114.02-2.43%29,134
Jul 23, 2026117.50118.45115.75116.85116.85-1.92%26,470
Jul 22, 2026119.63121.12119.14119.14119.14-0.80%23,222
Jul 21, 2026120.10120.86117.97120.10120.102.98%18,738
Jul 20, 2026117.49118.41116.58116.63116.630.42%19,378
Jul 17, 2026114.87117.78113.79116.14116.14-1.69%30,394
Jul 16, 2026120.39120.42117.69118.14118.14-2.78%24,074
Jul 15, 2026123.14124.50119.88121.52121.52-0.62%14,285
Jul 14, 2026120.41123.19120.41122.28122.281.31%25,755
Jul 13, 2026122.62122.90120.09120.70120.70-2.65%13,390
Jul 10, 2026124.94124.94122.83123.99123.99-0.57%15,841
Jul 9, 2026124.81125.43123.23124.70124.700.72%12,229
Jul 8, 2026123.71124.75122.00123.81123.81-0.48%18,347
Jul 7, 2026128.23128.30123.85124.41124.41-4.38%15,461
Jul 6, 2026130.00131.43128.85130.11130.111.70%14,997
Jul 2, 2026131.70133.20126.66127.94127.94-1.92%17,821
Jul 1, 2026132.20132.84130.33130.44130.44-1.35%43,290
Jun 30, 2026129.19132.44129.19132.22132.222.98%30,479
Jun 29, 2026123.67128.53123.67128.39128.393.88%41,740
Jun 26, 2026121.75125.29121.75123.60123.60-0.19%23,147
Jun 25, 2026125.39125.71121.97123.84123.84-0.31%188,391
Jun 24, 2026125.75126.48123.63124.22124.22-1.69%161,457
Jun 23, 2026125.67128.26125.67126.36126.36-2.83%138,197
Jun 22, 2026132.23132.23129.63130.04130.04-2.35%148,071
Jun 18, 2026133.20133.49130.19133.17133.171.32%192,052
Jun 17, 2026133.15134.59131.26131.44131.44-0.69%215,430
Jun 16, 2026134.50135.27132.35132.35132.35-1.74%177,871
Jun 15, 2026133.69135.18133.62134.69134.694.08%215,744
Jun 12, 2026131.57131.57127.54129.41129.41-0.64%109,121
Jun 11, 2026125.56130.37125.02130.24130.244.74%187,114
Jun 10, 2026127.04128.79124.18124.35124.35-3.51%239,463
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