ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
121.36
+0.87 (0.72%)
At close: Sep 11, 2026, 4:00 PM EDT
121.36
0.00 (0.00%)
Pre-market: Sep 14, 2026, 8:20 AM EDT
ARKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 120.58 | 122.02 | 120.58 | 121.36 | 121.36 | 0.72% | 7,350 |
| Sep 10, 2026 | 120.53 | 122.50 | 120.28 | 120.49 | 120.49 | -1.26% | 28,843 |
| Sep 9, 2026 | 123.46 | 124.10 | 121.90 | 122.03 | 122.03 | -1.63% | 6,653 |
| Sep 8, 2026 | 122.19 | 124.67 | 122.19 | 124.05 | 124.05 | 1.47% | 12,607 |
| Sep 4, 2026 | 122.34 | 123.00 | 121.78 | 122.25 | 122.25 | -0.46% | 9,392 |
| Sep 3, 2026 | 121.42 | 123.33 | 121.42 | 122.81 | 122.81 | 2.14% | 10,927 |
| Sep 2, 2026 | 120.15 | 120.37 | 119.27 | 120.24 | 120.24 | 0.07% | 11,536 |
| Sep 1, 2026 | 121.63 | 121.63 | 119.67 | 120.15 | 120.15 | -1.92% | 6,303 |
| Aug 31, 2026 | 121.49 | 122.70 | 121.49 | 122.50 | 122.50 | 0.15% | 9,696 |
| Aug 28, 2026 | 124.03 | 124.03 | 121.85 | 122.32 | 122.32 | -1.48% | 6,554 |
| Aug 27, 2026 | 123.04 | 124.32 | 122.61 | 124.16 | 124.16 | 1.50% | 12,212 |
| Aug 26, 2026 | 122.05 | 123.34 | 121.72 | 122.33 | 122.33 | -0.33% | 6,195 |
| Aug 25, 2026 | 123.05 | 123.35 | 121.88 | 122.74 | 122.74 | 0.75% | 6,462 |
| Aug 24, 2026 | 124.24 | 124.24 | 121.83 | 121.83 | 121.83 | -2.99% | 8,135 |
| Aug 21, 2026 | 123.66 | 126.13 | 123.66 | 125.58 | 125.58 | 1.54% | 9,268 |
| Aug 20, 2026 | 124.84 | 125.26 | 122.65 | 123.68 | 123.68 | -1.85% | 11,941 |
| Aug 19, 2026 | 127.02 | 127.03 | 123.68 | 126.01 | 126.01 | -0.62% | 13,562 |
| Aug 18, 2026 | 127.61 | 128.39 | 126.31 | 126.80 | 126.80 | -2.81% | 13,147 |
| Aug 17, 2026 | 130.25 | 131.52 | 130.25 | 130.47 | 130.47 | 0.06% | 11,919 |
| Aug 14, 2026 | 131.30 | 132.13 | 129.31 | 130.39 | 130.39 | 0.22% | 8,538 |
| Aug 13, 2026 | 128.55 | 130.86 | 128.23 | 130.10 | 130.10 | 0.91% | 13,098 |
| Aug 12, 2026 | 129.02 | 129.95 | 127.96 | 128.93 | 128.93 | 0.49% | 16,808 |
| Aug 11, 2026 | 127.00 | 129.00 | 127.00 | 128.30 | 128.30 | 0.32% | 21,482 |
| Aug 10, 2026 | 128.01 | 129.01 | 127.28 | 127.89 | 127.89 | 0.03% | 23,678 |
| Aug 7, 2026 | 125.05 | 127.92 | 124.22 | 127.85 | 127.85 | 3.77% | 24,135 |
| Aug 6, 2026 | 121.46 | 124.79 | 121.00 | 123.20 | 123.20 | 0.65% | 40,558 |
| Aug 5, 2026 | 124.72 | 125.50 | 122.29 | 122.40 | 122.40 | -1.95% | 22,172 |
| Aug 4, 2026 | 121.25 | 125.52 | 121.25 | 124.83 | 124.83 | 5.24% | 51,391 |
| Aug 3, 2026 | 114.74 | 118.67 | 114.40 | 118.62 | 118.62 | 3.09% | 22,076 |
| Jul 31, 2026 | 116.04 | 117.00 | 112.96 | 115.07 | 115.07 | 0.96% | 19,138 |
| Jul 30, 2026 | 111.23 | 114.09 | 111.02 | 113.98 | 113.98 | 4.03% | 151,454 |
| Jul 29, 2026 | 114.07 | 114.30 | 109.46 | 109.56 | 109.56 | -3.55% | 306,946 |
| Jul 28, 2026 | 112.69 | 113.66 | 110.38 | 113.59 | 113.59 | -1.11% | 165,055 |
| Jul 27, 2026 | 115.30 | 115.73 | 112.41 | 114.87 | 114.87 | 0.75% | 160,063 |
| Jul 24, 2026 | 116.89 | 116.89 | 113.70 | 114.02 | 114.02 | -2.43% | 123,809 |
| Jul 23, 2026 | 116.96 | 118.53 | 115.72 | 116.85 | 116.85 | -1.92% | 106,806 |
| Jul 22, 2026 | 119.63 | 121.09 | 119.14 | 119.14 | 119.14 | -0.80% | 113,330 |
| Jul 21, 2026 | 118.48 | 120.84 | 118.13 | 120.10 | 120.10 | 2.98% | 84,617 |
| Jul 20, 2026 | 117.52 | 118.41 | 116.58 | 116.63 | 116.63 | 0.42% | 132,073 |
| Jul 17, 2026 | 114.98 | 117.73 | 113.77 | 116.14 | 116.14 | -1.69% | 130,935 |
| Jul 16, 2026 | 120.39 | 120.42 | 117.67 | 118.14 | 118.14 | -2.78% | 123,849 |
| Jul 15, 2026 | 123.14 | 124.53 | 119.88 | 121.52 | 121.52 | -0.62% | 98,876 |
| Jul 14, 2026 | 122.24 | 123.20 | 122.06 | 122.28 | 122.28 | 1.31% | 114,496 |
| Jul 13, 2026 | 122.62 | 122.78 | 120.09 | 120.70 | 120.70 | -2.65% | 107,847 |
| Jul 10, 2026 | 124.94 | 124.94 | 122.89 | 123.99 | 123.99 | -0.57% | 86,385 |
| Jul 9, 2026 | 124.81 | 125.36 | 123.23 | 124.70 | 124.70 | 0.72% | 79,563 |
| Jul 8, 2026 | 123.71 | 124.68 | 122.04 | 123.81 | 123.81 | -0.48% | 99,396 |
| Jul 7, 2026 | 128.23 | 128.30 | 123.86 | 124.41 | 124.41 | -4.38% | 107,203 |
| Jul 6, 2026 | 129.39 | 131.43 | 129.00 | 130.11 | 130.11 | 1.70% | 91,564 |
| Jul 2, 2026 | 131.70 | 133.30 | 126.72 | 127.94 | 127.94 | -1.92% | 122,572 |