ARK Autonomous Technology & Robotics ETF (ARKQ)

122.46
+0.79 (0.65%)
NYSE · Last Trade: Mar 10th, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Autonomous Technology & Robotics ETF (ARKQ)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026117.09122.00116.50121.67199,619121.67
3/06/2026118.59121.19118.20118.70229,020118.70
3/05/2026122.03122.85118.33120.89163,709120.89
3/04/2026121.95123.31120.74122.70158,300122.70
3/03/2026120.52122.16117.89120.84231,121120.84
3/02/2026121.17125.19121.09123.90269,883123.90
2/27/2026121.92122.49120.28122.44189,969122.44
2/26/2026124.91124.91122.39124.62135,705124.62
2/25/2026125.72125.75124.49124.83118,829124.83
2/24/2026122.66124.88121.34124.76177,726124.76
2/23/2026123.47124.17121.70123.13150,806123.13
2/20/2026126.05127.59124.13124.97188,818124.97
2/19/2026123.82126.71123.36126.63168,347126.63
2/18/2026122.55125.65122.55124.08144,139124.08
2/17/2026120.51123.17119.27122.14160,853122.14
2/13/2026120.43123.05119.61121.87192,493121.87
2/12/2026123.95124.55120.12120.61301,138120.61
2/11/2026126.12126.12121.36123.27213,963123.27
2/10/2026126.37127.11124.41124.52188,972124.52
2/09/2026122.61126.87122.13126.27317,380126.27
2/06/2026118.03123.09117.93122.81483,045122.81
2/05/2026117.00119.39115.03115.68473,424115.68
2/04/2026125.69125.81116.86119.42531,948119.42
2/03/2026125.40126.67122.89126.52312,451126.52
2/02/2026122.63124.03121.95122.51384,807122.51
1/30/2026126.08127.75123.13123.92298,648123.92
1/29/2026130.74130.74125.07127.80404,818127.80
1/28/2026131.34131.34129.29130.48346,614130.48
1/27/2026128.74130.25128.25130.09180,470130.09
1/26/2026129.61129.63127.37127.50370,508127.50
1/23/2026131.56131.73129.46130.24262,190130.24
1/22/2026131.83131.83129.18130.97323,782130.97
1/21/2026130.69131.10126.53130.11460,199130.11
1/20/2026130.89133.40128.85129.35574,365129.35
1/16/2026133.26135.18132.94134.05387,351134.05
1/15/2026132.58133.91131.85132.28574,472132.28
1/14/2026129.85132.08128.55132.03298,662132.03
1/13/2026132.58132.58129.91130.68348,512130.68
1/12/2026129.31131.88129.24131.48521,338131.48
1/09/2026128.05130.06127.20129.24394,776129.24
1/08/2026126.54129.03126.23126.88440,326126.88
1/07/2026126.00126.59124.81124.86301,837124.86
1/06/2026124.00126.21122.78126.13440,434126.13
1/05/2026120.30123.75120.30123.50594,424123.50
1/02/2026116.54118.60115.70118.44405,322118.44
12/31/2025116.08116.08114.44114.66229,075114.66
12/30/2025116.93117.14115.50115.50125,792115.50
12/29/2025116.12117.22115.74116.10143,814116.10
12/26/2025118.99119.16116.81117.10205,075117.10
12/24/2025120.21120.21118.48119.48111,277119.17
12/23/2025119.02120.12118.66119.74232,376119.43
12/22/2025118.90120.53118.70120.01582,097119.70
12/19/2025113.86117.21113.82116.93538,630116.63
12/18/2025112.47113.71111.87112.81171,746112.52
12/17/2025114.02114.42109.67109.79284,541109.51
12/16/2025112.57113.89111.90113.71182,979113.42
12/15/2025115.70116.33113.09113.13204,880112.84
12/12/2025117.23117.82113.23114.56242,662114.27
12/11/2025115.28117.45113.57117.45255,888117.15
12/10/2025114.93116.64113.65115.90235,960115.60