Skip to main content
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
122.44
-2.18 (-1.75%)
Feb 27, 2026, 4:00 PM EST - Market closed

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026123.30123.30120.37122.44122.44-1.75%20,290
Feb 26, 2026124.69124.91122.39124.62124.62-0.17%16,223
Feb 25, 2026125.61125.87124.44124.83124.830.06%17,608
Feb 24, 2026122.66124.85121.31124.76124.761.32%31,694
Feb 23, 2026123.47124.20121.61123.13123.13-1.48%16,427
Feb 20, 2026126.43127.59124.10124.98124.98-1.31%19,528
Feb 19, 2026123.82126.70123.47126.63126.632.05%20,352
Feb 18, 2026122.55125.67122.39124.09124.091.59%18,348
Feb 17, 2026121.83123.15119.22122.14122.140.22%23,733
Feb 13, 2026120.61123.02119.60121.87121.871.04%24,195
Feb 12, 2026124.37124.61120.15120.61120.61-2.16%58,167
Feb 11, 2026126.12126.12121.34123.27123.27-1.00%15,871
Feb 10, 2026126.76127.00124.43124.52124.52-1.39%22,199
Feb 9, 2026122.61126.81122.13126.27126.272.82%36,478
Feb 6, 2026115.00123.09115.00122.81122.816.16%92,149
Feb 5, 2026117.00119.40115.03115.68115.68-3.13%473,511
Feb 4, 2026125.70125.81116.86119.42119.42-5.61%532,585
Feb 3, 2026125.40126.67122.89126.52126.523.27%313,016
Feb 2, 2026122.63124.03121.95122.51122.51-1.14%384,979
Jan 30, 2026126.08127.75123.13123.92123.92-3.04%298,646
Jan 29, 2026130.74130.74125.07127.80127.80-2.05%405,070
Jan 28, 2026131.34131.34129.30130.48130.480.30%347,934
Jan 27, 2026128.74130.25128.25130.09130.092.03%181,206
Jan 26, 2026129.61129.63127.37127.50127.50-2.10%370,592
Jan 23, 2026131.56131.73129.46130.24130.24-0.56%262,188
Jan 22, 2026131.83131.83129.18130.97130.970.66%324,137
Jan 21, 2026130.69131.10126.53130.11130.110.58%461,087
Jan 20, 2026130.89133.40128.85129.36129.36-3.50%575,712
Jan 16, 2026133.27135.18132.94134.05134.051.34%387,349
Jan 15, 2026132.58133.91131.85132.28132.280.19%574,894
Jan 14, 2026129.85132.08128.55132.03132.031.03%299,168
Jan 13, 2026132.58132.58129.92130.68130.68-0.61%348,704
Jan 12, 2026129.31131.88129.24131.48131.481.73%521,931
Jan 9, 2026128.05130.06127.20129.24129.241.86%394,774
Jan 8, 2026126.54129.03126.24126.88126.881.61%440,664
Jan 7, 2026126.00126.59124.81124.87124.87-1.00%302,048
Jan 6, 2026124.00126.21122.78126.13126.132.13%441,181
Jan 5, 2026120.30123.75120.30123.50123.504.27%595,226
Jan 2, 2026116.54118.60115.70118.44118.443.30%405,320
Dec 31, 2025116.08116.08114.44114.66114.66-0.73%229,073
Dec 30, 2025116.93117.14115.50115.50115.50-0.52%126,069
Dec 29, 2025116.12117.23115.74116.10116.10-0.85%144,079
Dec 26, 2025118.99119.16116.81117.10117.10-1.99%205,074
Dec 24, 2025120.21120.21118.48119.48119.17-0.22%111,276
Dec 23, 2025119.02120.12118.66119.74119.43-0.22%232,470
Dec 22, 2025118.90120.53118.70120.01119.702.63%582,583
Dec 19, 2025113.86117.21113.82116.93116.633.65%538,628
Dec 18, 2025112.47113.71111.87112.81112.522.75%171,780
Dec 17, 2025114.02114.43109.67109.79109.51-3.45%284,748
Dec 16, 2025112.57113.89111.90113.71113.420.51%183,109
Dec 15, 2025115.70116.33113.09113.13112.84-1.25%204,992
Dec 12, 2025117.23117.82113.23114.56114.27-2.46%242,660
Dec 11, 2025115.28117.45113.57117.45117.151.34%256,278
Dec 10, 2025114.93116.64113.65115.90115.600.74%236,203
Dec 9, 2025114.27115.66114.05115.05114.760.30%206,715
Dec 8, 2025115.06115.27113.79114.71114.420.10%152,088
Dec 5, 2025115.04115.34113.95114.59114.30-0.17%294,350
Dec 4, 2025112.32114.86111.93114.78114.492.15%373,232
Dec 3, 2025109.46112.36109.00112.36112.073.05%347,538
Dec 2, 2025109.30110.63108.61109.03108.750.48%122,603
Dec 1, 2025108.77109.61108.08108.51108.23-1.32%115,465
Nov 28, 2025109.62110.14109.26109.96109.680.73%89,520
Nov 26, 2025108.51109.69108.09109.16108.881.57%194,216
Nov 25, 2025106.14107.69104.01107.47107.191.34%110,054
Nov 24, 2025103.06106.30102.85106.05105.783.97%167,320
Nov 21, 2025101.55103.1298.35102.00101.740.73%417,135
Nov 20, 2025108.86109.35101.19101.26101.00-4.07%355,947
Nov 19, 2025105.57107.25104.54105.56105.290.23%163,325
Nov 18, 2025105.14106.61103.68105.32105.05-1.17%295,910
Nov 17, 2025107.88109.04105.33106.57106.30-1.76%272,032
Nov 14, 2025105.12110.22105.01108.48108.200.11%267,205
Nov 13, 2025113.01113.22107.92108.36108.08-5.58%348,528
Nov 12, 2025116.13116.56113.99114.76114.47-0.32%156,088
Nov 11, 2025115.77115.88114.05115.13114.84-1.15%187,310
Nov 10, 2025117.09117.09115.00116.47116.172.84%301,592
Nov 7, 2025110.91113.46108.59113.25112.96-0.19%586,365
Nov 6, 2025118.47118.49112.99113.46113.17-4.41%438,736
Nov 5, 2025118.13119.59116.39118.70118.40-538,530
Nov 4, 2025120.00121.66118.69118.70118.40-4.29%454,766
Nov 3, 2025124.99124.99122.60124.02123.70-0.16%261,623
Oct 31, 2025123.73124.85122.31124.22123.902.00%314,497
Oct 30, 2025123.00123.80121.78121.78121.47-2.33%267,597
Oct 29, 2025123.54125.32122.70124.69124.372.89%653,206
Oct 28, 2025122.03122.84121.06121.19120.88-0.02%327,910
Oct 27, 2025121.78122.00120.45121.22120.911.71%251,929
Oct 24, 2025119.83120.00118.65119.18118.871.32%229,721
Oct 23, 2025114.64118.08114.30117.63117.332.50%260,558
Oct 22, 2025118.00118.20112.55114.76114.47-3.28%396,747
Oct 21, 2025119.01119.71117.42118.65118.35-0.30%157,617
Oct 20, 2025118.47119.51118.13119.01118.712.38%265,636
Oct 17, 2025116.57117.71114.46116.24115.94-1.61%312,250
Oct 16, 2025121.88122.52117.72118.14117.84-2.30%346,325
Oct 15, 2025123.31124.18118.79120.92120.610.16%480,930
Oct 14, 2025117.89122.25115.73120.73120.420.48%319,113
Oct 13, 2025119.43120.82118.27120.15119.843.62%360,220
Oct 10, 2025121.81123.23115.78115.95115.65-4.73%626,557
Oct 9, 2025122.82123.77120.44121.71121.40-1.03%305,020
Oct 8, 2025120.58123.06120.16122.98122.672.05%349,736
Oct 7, 2025122.31123.51119.57120.51120.20-1.26%708,573
Oct 6, 2025120.36122.29120.09122.05121.744.66%704,095