ARK Autonomous Technology & Robotics ETF (ARKQ)

114.66
-0.84 (-0.73%)
NYSE · Last Trade: Dec 31st, 8:45 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025116.08116.08114.44114.66229,069114.66
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
12/09/2025114.27115.66114.05115.05206,345114.75
12/08/2025115.06115.27113.78114.71151,610114.42
12/05/2025115.04115.34113.95114.59294,352114.30
12/04/2025112.32114.86111.93114.78372,433114.49
12/03/2025109.46112.36109.00112.36345,421112.07
12/02/2025109.30110.63108.61109.03121,868108.75
12/01/2025108.77109.61108.08108.50115,442108.23
11/28/2025109.62110.14109.26109.9689,521109.68
11/26/2025108.51109.69108.09109.16194,218108.88
11/25/2025106.14107.69104.01107.47109,890107.19
11/24/2025103.06106.30102.85106.05167,186105.78
11/21/2025101.55103.1298.35102.00417,137101.74
11/20/2025108.86109.35101.19101.26355,677101.00
11/19/2025105.57107.25104.54105.56159,907105.29
11/18/2025105.14106.61103.68105.32295,363105.05
11/17/2025107.88109.04105.33106.57271,672106.30
11/14/2025105.12110.22105.01108.48267,207108.20
11/13/2025113.01113.22107.92108.36348,083108.08
11/12/2025116.13116.56113.98114.76155,327114.47
11/11/2025115.77115.88114.05115.13186,474114.83
11/10/2025117.09117.09115.00116.47301,446116.17
11/07/2025110.91113.46108.59113.25586,367112.96
11/06/2025118.47118.49112.99113.46438,556113.17
11/05/2025118.13119.59116.39118.70538,328118.40
11/04/2025120.00121.66118.69118.70454,242118.40
11/03/2025124.99124.99122.60124.02260,791123.70
10/31/2025123.73124.85122.31124.22314,509123.90
10/30/2025123.00123.80121.78121.78263,937121.47
10/29/2025123.54125.31122.70124.69653,064124.37
10/28/2025122.03122.84121.06121.19327,659120.88
10/27/2025121.78122.00120.45121.22251,618120.91
10/24/2025119.83120.00118.65119.18229,722118.88
10/23/2025114.64118.08114.30117.63259,912117.33
10/22/2025118.00118.20112.55114.76396,657114.47
10/21/2025119.01119.70117.42118.65157,583118.35
10/20/2025118.47119.51118.13119.01265,170118.70
10/17/2025116.57117.71114.46116.24312,252115.94
10/16/2025121.88122.52117.72118.14346,235117.84
10/15/2025123.31124.18118.79120.92480,334120.61
10/14/2025117.89122.25115.73120.73318,595120.42
10/13/2025119.43120.82118.27120.15360,045119.84
10/10/2025121.81123.23115.78115.95626,559115.65
10/09/2025122.82123.77120.44121.71304,935121.40
10/08/2025120.58123.06120.16122.98349,611122.67
10/07/2025122.31123.51119.57120.51708,377120.20
10/06/2025120.36122.29120.09122.05703,168121.74
10/03/2025116.66117.30114.90116.62444,992116.32
10/02/2025115.47115.80114.47115.60297,373115.30
10/01/2025111.10113.68111.00113.52262,216113.23