Skip to main content
logo
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
130.39
+0.29 (0.22%)
At close: Aug 14, 2026, 4:00 PM EDT
130.45
+0.06 (0.05%)
After-hours: Aug 14, 2026, 8:00 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026131.30132.13129.31130.39130.390.22%8,538
Aug 13, 2026128.55130.86128.23130.10130.100.91%13,098
Aug 12, 2026129.02129.95127.96128.93128.930.49%16,808
Aug 11, 2026127.00129.00127.00128.30128.300.32%21,482
Aug 10, 2026128.01129.01127.28127.89127.890.03%23,678
Aug 7, 2026125.05127.92124.22127.85127.853.77%24,135
Aug 6, 2026121.46124.79121.00123.20123.200.65%40,558
Aug 5, 2026124.72125.50122.29122.40122.40-1.95%22,172
Aug 4, 2026121.25125.52121.25124.83124.835.24%51,391
Aug 3, 2026114.74118.67114.40118.62118.623.09%22,076
Jul 31, 2026116.04117.00112.96115.07115.070.96%19,138
Jul 30, 2026111.23114.09111.02113.98113.984.03%151,454
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
Jul 23, 2026116.96118.53115.72116.85116.85-1.92%106,806
Jul 22, 2026119.63121.09119.14119.14119.14-0.80%113,330
Jul 21, 2026118.48120.84118.13120.10120.102.98%84,617
Jul 20, 2026117.52118.41116.58116.63116.630.42%132,073
Jul 17, 2026114.98117.73113.77116.14116.14-1.69%130,935
Jul 16, 2026120.39120.42117.67118.14118.14-2.78%123,849
Jul 15, 2026123.14124.53119.88121.52121.52-0.62%98,876
Jul 14, 2026122.24123.20122.06122.28122.281.31%114,496
Jul 13, 2026122.62122.78120.09120.70120.70-2.65%107,847
Jul 10, 2026124.94124.94122.89123.99123.99-0.57%86,385
Jul 9, 2026124.81125.36123.23124.70124.700.72%79,563
Jul 8, 2026123.71124.68122.04123.81123.81-0.48%99,396
Jul 7, 2026128.23128.30123.86124.41124.41-4.38%107,203
Jul 6, 2026129.39131.43129.00130.11130.111.70%91,564
Jul 2, 2026131.70133.30126.72127.94127.94-1.92%122,572
Jul 1, 2026131.57132.82130.33130.44130.44-1.35%130,458
Jun 30, 2026129.19132.44129.19132.22132.222.98%119,034
Jun 29, 2026125.53128.54123.98128.39128.393.88%257,840
Jun 26, 2026122.08125.26122.08123.60123.60-0.19%95,697
Jun 25, 2026125.39125.71121.97123.84123.84-0.31%188,519
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