Skip to main content

ARK Autonomous Technology & Robotics ETF (NY:ARKQ)

115.58 +2.06 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 111.10 113.68 111.00 113.52 262,216 +1.96(+1.76%)
Sep 30, 2025 110.39 111.60 109.74 111.56 136,959 +1.08(+0.98%)
Sep 29, 2025 111.09 111.30 110.11 110.48 171,456 +1.17(+1.07%)
Sep 26, 2025 108.89 109.61 107.83 109.31 200,065 +0.82(+0.76%)
Sep 25, 2025 107.13 109.18 105.62 108.49 323,402 -0.93(-0.85%)
Sep 24, 2025 111.48 111.51 108.97 109.42 172,936 -1.47(-1.33%)
Sep 23, 2025 110.75 112.11 109.94 110.89 261,909 +0.71(+0.65%)
Sep 22, 2025 108.63 110.30 107.89 110.18 260,224 +1.78(+1.64%)
Sep 19, 2025 107.04 108.76 106.90 108.40 224,875 +2.10(+1.98%)
Sep 18, 2025 104.97 106.68 104.30 106.30 171,161 +2.30(+2.21%)
Sep 17, 2025 103.87 104.47 102.00 104.00 164,525 +0.06(+0.06%)
Sep 16, 2025 103.41 104.07 102.50 103.94 136,651 +0.84(+0.81%)
Sep 15, 2025 102.30 103.11 101.72 103.10 229,759 +2.35(+2.33%)
Sep 12, 2025 99.59 100.93 99.33 100.75 182,622 +1.75(+1.77%)
Sep 11, 2025 97.58 99.63 97.38 99.00 125,377 +1.72(+1.77%)
Sep 10, 2025 98.00 98.05 96.88 97.28 103,843 +0.28(+0.29%)
Sep 09, 2025 97.43 97.62 96.06 97.00 101,894 -0.25(-0.26%)
Sep 08, 2025 97.63 98.15 96.85 97.25 102,683 +0.07(+0.07%)
Sep 05, 2025 97.35 97.49 95.18 97.18 106,276 +1.00(+1.04%)
Sep 04, 2025 96.14 96.49 95.04 96.18 109,371 +0.04(+0.04%)
Sep 03, 2025 98.08 98.08 95.80 96.14 148,391 -1.17(-1.20%)
Sep 02, 2025 95.64 97.33 94.90 97.31 131,633 -0.65(-0.66%)
Aug 29, 2025 99.68 99.86 97.40 97.96 101,643 -1.86(-1.86%)
Aug 28, 2025 99.40 100.00 99.15 99.82 104,893 +0.58(+0.58%)
Aug 27, 2025 99.96 99.96 99.04 99.24 109,939 -0.70(-0.70%)
Aug 26, 2025 98.83 100.29 98.83 99.94 152,423 +1.26(+1.28%)
Aug 25, 2025 98.43 99.39 97.56 98.68 197,148 +0.14(+0.14%)
Aug 22, 2025 95.48 98.89 95.12 98.54 226,618 +3.18(+3.33%)
Aug 21, 2025 95.23 95.74 94.60 95.36 117,528 +0.08(+0.08%)
Aug 20, 2025 95.32 95.53 92.56 95.28 267,718 -0.87(-0.90%)
Aug 19, 2025 100.00 100.00 95.96 96.15 329,582 -3.91(-3.91%)
Aug 18, 2025 99.85 100.49 99.01 100.06 131,995 +0.11(+0.11%)
Aug 15, 2025 101.17 101.17 99.13 99.95 151,587 -0.83(-0.82%)
Aug 14, 2025 100.97 102.07 99.86 100.78 193,142 -1.28(-1.25%)
Aug 13, 2025 102.93 103.13 100.41 102.06 276,343 +0.48(+0.47%)
Aug 12, 2025 99.59 101.74 99.09 101.58 233,373 +2.44(+2.46%)
Aug 11, 2025 99.96 100.76 98.95 99.14 217,292 -0.12(-0.12%)
Aug 08, 2025 98.87 100.05 98.68 99.26 180,841 +1.14(+1.16%)
Aug 07, 2025 98.48 98.82 96.91 98.12 106,397 -0.15(-0.15%)
Aug 06, 2025 98.58 98.69 97.59 98.27 115,182 -0.36(-0.37%)
Aug 05, 2025 99.35 100.22 97.47 98.63 313,330 +0.60(+0.61%)
Aug 04, 2025 96.29 98.10 96.00 98.03 196,571 +3.43(+3.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.