ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
114.59
-0.19 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
113.77
-0.82 (-0.72%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.49 | 116.49 | 113.95 | 114.59 | 114.59 | -0.17% | 88,029 |
| Dec 4, 2025 | 112.84 | 114.86 | 111.93 | 114.78 | 114.78 | 2.15% | 87,321 |
| Dec 3, 2025 | 109.94 | 112.36 | 109.00 | 112.36 | 112.36 | 3.05% | 35,091 |
| Dec 2, 2025 | 109.30 | 110.54 | 108.50 | 109.03 | 109.03 | 0.48% | 15,062 |
| Dec 1, 2025 | 108.77 | 109.56 | 108.10 | 108.51 | 108.51 | -1.32% | 17,043 |
| Nov 28, 2025 | 110.17 | 110.17 | 109.18 | 109.96 | 109.96 | 0.73% | 17,195 |
| Nov 26, 2025 | 108.20 | 109.69 | 108.08 | 109.16 | 109.16 | 1.57% | 30,331 |
| Nov 25, 2025 | 106.18 | 107.54 | 104.25 | 107.47 | 107.47 | 1.34% | 16,660 |
| Nov 24, 2025 | 103.06 | 106.30 | 102.85 | 106.05 | 106.05 | 3.97% | 27,314 |
| Nov 21, 2025 | 100.01 | 103.06 | 98.37 | 102.00 | 102.00 | 0.73% | 92,285 |
| Nov 20, 2025 | 108.86 | 109.35 | 101.19 | 101.26 | 101.26 | -4.07% | 355,796 |
| Nov 19, 2025 | 105.57 | 107.25 | 104.54 | 105.56 | 105.56 | 0.23% | 163,325 |
| Nov 18, 2025 | 105.14 | 106.61 | 103.68 | 105.32 | 105.32 | -1.17% | 295,910 |
| Nov 17, 2025 | 107.88 | 109.04 | 105.33 | 106.57 | 106.57 | -1.76% | 272,032 |
| Nov 14, 2025 | 105.12 | 110.22 | 105.01 | 108.48 | 108.48 | 0.11% | 267,205 |
| Nov 13, 2025 | 113.01 | 113.22 | 107.92 | 108.36 | 108.36 | -5.58% | 348,528 |
| Nov 12, 2025 | 116.13 | 116.56 | 113.99 | 114.76 | 114.76 | -0.32% | 156,088 |
| Nov 11, 2025 | 115.77 | 115.88 | 114.05 | 115.13 | 115.13 | -1.15% | 187,310 |
| Nov 10, 2025 | 117.09 | 117.09 | 115.00 | 116.47 | 116.47 | 2.84% | 301,592 |
| Nov 7, 2025 | 110.91 | 113.46 | 108.59 | 113.25 | 113.25 | -0.19% | 586,365 |
| Nov 6, 2025 | 118.47 | 118.49 | 112.99 | 113.46 | 113.46 | -4.41% | 438,736 |
| Nov 5, 2025 | 118.13 | 119.59 | 116.39 | 118.70 | 118.70 | - | 538,530 |
| Nov 4, 2025 | 120.00 | 121.66 | 118.69 | 118.70 | 118.70 | -4.29% | 454,766 |
| Nov 3, 2025 | 124.99 | 124.99 | 122.60 | 124.02 | 124.02 | -0.16% | 261,623 |
| Oct 31, 2025 | 123.73 | 124.85 | 122.31 | 124.22 | 124.22 | 2.00% | 314,497 |
| Oct 30, 2025 | 123.00 | 123.80 | 121.78 | 121.78 | 121.78 | -2.33% | 267,597 |
| Oct 29, 2025 | 123.54 | 125.32 | 122.70 | 124.69 | 124.69 | 2.89% | 653,206 |
| Oct 28, 2025 | 122.03 | 122.84 | 121.06 | 121.19 | 121.19 | -0.02% | 327,910 |
| Oct 27, 2025 | 121.78 | 122.00 | 120.45 | 121.22 | 121.22 | 1.71% | 251,929 |
| Oct 24, 2025 | 119.83 | 120.00 | 118.65 | 119.18 | 119.18 | 1.32% | 229,721 |
| Oct 23, 2025 | 114.64 | 118.08 | 114.30 | 117.63 | 117.63 | 2.50% | 260,558 |
| Oct 22, 2025 | 118.00 | 118.20 | 112.55 | 114.76 | 114.76 | -3.28% | 396,747 |
| Oct 21, 2025 | 119.01 | 119.71 | 117.42 | 118.65 | 118.65 | -0.30% | 157,617 |
| Oct 20, 2025 | 118.47 | 119.51 | 118.13 | 119.01 | 119.01 | 2.38% | 265,636 |
| Oct 17, 2025 | 116.57 | 117.71 | 114.46 | 116.24 | 116.24 | -1.61% | 312,250 |
| Oct 16, 2025 | 121.88 | 122.52 | 117.72 | 118.14 | 118.14 | -2.30% | 346,325 |
| Oct 15, 2025 | 123.31 | 124.18 | 118.79 | 120.92 | 120.92 | 0.16% | 480,930 |
| Oct 14, 2025 | 117.89 | 122.25 | 115.73 | 120.73 | 120.73 | 0.48% | 319,113 |
| Oct 13, 2025 | 119.43 | 120.82 | 118.27 | 120.15 | 120.15 | 3.62% | 360,220 |
| Oct 10, 2025 | 121.81 | 123.23 | 115.78 | 115.95 | 115.95 | -4.73% | 626,557 |
| Oct 9, 2025 | 122.82 | 123.77 | 120.44 | 121.71 | 121.71 | -1.03% | 305,020 |
| Oct 8, 2025 | 120.58 | 123.06 | 120.16 | 122.98 | 122.98 | 2.05% | 349,736 |
| Oct 7, 2025 | 122.31 | 123.51 | 119.57 | 120.51 | 120.51 | -1.26% | 708,573 |
| Oct 6, 2025 | 120.36 | 122.29 | 120.09 | 122.05 | 122.05 | 4.66% | 704,095 |
| Oct 3, 2025 | 116.66 | 117.30 | 114.90 | 116.62 | 116.62 | 0.88% | 444,990 |
| Oct 2, 2025 | 115.47 | 115.80 | 114.47 | 115.60 | 115.60 | 1.83% | 297,497 |
| Oct 1, 2025 | 111.10 | 113.68 | 111.00 | 113.52 | 113.52 | 1.76% | 262,863 |
| Sep 30, 2025 | 110.39 | 111.60 | 109.74 | 111.56 | 111.56 | 0.98% | 137,956 |
| Sep 29, 2025 | 111.09 | 111.30 | 110.11 | 110.48 | 110.48 | 1.07% | 171,695 |
| Sep 26, 2025 | 108.89 | 109.61 | 107.83 | 109.31 | 109.31 | 0.76% | 200,063 |
| Sep 25, 2025 | 107.13 | 109.18 | 105.62 | 108.49 | 108.49 | -0.85% | 323,418 |
| Sep 24, 2025 | 111.48 | 111.51 | 108.97 | 109.42 | 109.42 | -1.33% | 173,073 |
| Sep 23, 2025 | 110.75 | 112.11 | 109.94 | 110.90 | 110.90 | 0.65% | 261,965 |
| Sep 22, 2025 | 108.63 | 110.30 | 107.89 | 110.18 | 110.18 | 1.64% | 260,496 |
| Sep 19, 2025 | 107.04 | 108.76 | 106.90 | 108.40 | 108.40 | 1.98% | 224,873 |
| Sep 18, 2025 | 104.97 | 106.68 | 104.30 | 106.30 | 106.30 | 2.21% | 171,202 |
| Sep 17, 2025 | 103.87 | 104.47 | 102.00 | 104.00 | 104.00 | 0.06% | 164,690 |
| Sep 16, 2025 | 103.41 | 104.07 | 102.50 | 103.94 | 103.94 | 0.81% | 136,731 |
| Sep 15, 2025 | 102.30 | 103.11 | 101.72 | 103.10 | 103.10 | 2.33% | 231,977 |
| Sep 12, 2025 | 99.59 | 100.93 | 99.34 | 100.75 | 100.75 | 1.77% | 182,621 |
| Sep 11, 2025 | 97.58 | 99.63 | 97.38 | 99.00 | 99.00 | 1.77% | 125,407 |
| Sep 10, 2025 | 98.00 | 98.06 | 96.88 | 97.28 | 97.28 | 0.29% | 103,858 |
| Sep 9, 2025 | 97.43 | 97.62 | 96.06 | 97.00 | 97.00 | -0.26% | 101,901 |
| Sep 8, 2025 | 97.63 | 98.15 | 96.85 | 97.25 | 97.25 | 0.07% | 102,717 |
| Sep 5, 2025 | 97.35 | 97.49 | 95.18 | 97.18 | 97.18 | 1.04% | 106,275 |
| Sep 4, 2025 | 96.14 | 96.49 | 95.04 | 96.18 | 96.18 | 0.04% | 109,379 |
| Sep 3, 2025 | 98.08 | 98.08 | 95.80 | 96.14 | 96.14 | -1.20% | 148,416 |
| Sep 2, 2025 | 95.64 | 97.33 | 94.90 | 97.31 | 97.31 | -0.66% | 131,685 |
| Aug 29, 2025 | 99.68 | 99.87 | 97.40 | 97.96 | 97.96 | -1.86% | 101,642 |
| Aug 28, 2025 | 99.40 | 100.00 | 99.15 | 99.82 | 99.82 | 0.58% | 104,892 |
| Aug 27, 2025 | 99.96 | 99.96 | 99.04 | 99.24 | 99.24 | -0.70% | 109,946 |
| Aug 26, 2025 | 98.84 | 100.29 | 98.84 | 99.94 | 99.94 | 1.28% | 152,441 |
| Aug 25, 2025 | 98.43 | 99.39 | 97.56 | 98.68 | 98.68 | 0.14% | 197,517 |
| Aug 22, 2025 | 95.48 | 98.89 | 95.12 | 98.54 | 98.54 | 3.33% | 226,617 |
| Aug 21, 2025 | 95.23 | 95.74 | 94.60 | 95.36 | 95.36 | 0.08% | 117,773 |
| Aug 20, 2025 | 95.32 | 95.54 | 92.56 | 95.28 | 95.28 | -0.90% | 267,720 |
| Aug 19, 2025 | 100.00 | 100.00 | 95.96 | 96.15 | 96.15 | -3.91% | 329,764 |
| Aug 18, 2025 | 99.85 | 100.49 | 99.01 | 100.06 | 100.06 | 0.11% | 132,027 |
| Aug 15, 2025 | 101.17 | 101.17 | 99.13 | 99.95 | 99.95 | -0.82% | 151,586 |
| Aug 14, 2025 | 100.97 | 102.07 | 99.86 | 100.78 | 100.78 | -1.25% | 193,143 |
| Aug 13, 2025 | 102.93 | 103.13 | 100.41 | 102.06 | 102.06 | 0.47% | 276,442 |
| Aug 12, 2025 | 99.59 | 101.74 | 99.09 | 101.58 | 101.58 | 2.46% | 233,515 |
| Aug 11, 2025 | 99.96 | 100.76 | 98.95 | 99.14 | 99.14 | -0.12% | 217,351 |
| Aug 8, 2025 | 98.87 | 100.05 | 98.68 | 99.26 | 99.26 | 1.16% | 180,841 |
| Aug 7, 2025 | 98.48 | 98.82 | 96.91 | 98.12 | 98.12 | -0.15% | 110,216 |
| Aug 6, 2025 | 98.58 | 98.69 | 97.59 | 98.27 | 98.27 | -0.37% | 115,285 |
| Aug 5, 2025 | 99.35 | 100.22 | 97.47 | 98.63 | 98.63 | 0.61% | 313,522 |
| Aug 4, 2025 | 96.29 | 98.10 | 96.00 | 98.03 | 98.03 | 3.63% | 196,882 |
| Aug 1, 2025 | 94.78 | 95.86 | 92.85 | 94.60 | 94.60 | -2.54% | 334,198 |
| Jul 31, 2025 | 98.16 | 98.64 | 96.47 | 97.07 | 97.07 | -0.71% | 170,785 |
| Jul 30, 2025 | 96.80 | 98.28 | 96.68 | 97.76 | 97.76 | 1.70% | 182,438 |
| Jul 29, 2025 | 98.40 | 98.53 | 95.57 | 96.13 | 96.13 | -1.93% | 202,659 |
| Jul 28, 2025 | 99.58 | 99.67 | 97.39 | 98.02 | 98.02 | -0.46% | 161,967 |
| Jul 25, 2025 | 97.48 | 98.75 | 97.16 | 98.47 | 98.47 | 1.14% | 104,362 |
| Jul 24, 2025 | 98.47 | 98.64 | 97.02 | 97.36 | 97.36 | -2.14% | 189,388 |
| Jul 23, 2025 | 97.45 | 99.50 | 97.45 | 99.49 | 99.49 | 2.79% | 150,775 |
| Jul 22, 2025 | 97.00 | 97.45 | 94.50 | 96.79 | 96.79 | -1.42% | 256,499 |
| Jul 21, 2025 | 100.63 | 100.79 | 98.03 | 98.18 | 98.18 | -1.78% | 276,092 |
| Jul 18, 2025 | 99.84 | 100.57 | 99.30 | 99.96 | 99.96 | 0.20% | 224,777 |
| Jul 17, 2025 | 97.44 | 99.79 | 97.02 | 99.76 | 99.76 | 3.30% | 403,409 |