Skip to main content
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
123.60
-0.24 (-0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026121.75125.29121.75123.60123.60-0.19%23,147
Jun 25, 2026125.39125.71121.97123.84123.84-0.31%188,391
Jun 24, 2026125.75126.48123.63124.22124.22-1.69%161,457
Jun 23, 2026125.67128.26125.67126.36126.36-2.83%138,197
Jun 22, 2026132.23132.23129.63130.04130.04-2.35%148,071
Jun 18, 2026133.20133.49130.19133.17133.171.32%192,052
Jun 17, 2026133.15134.59131.26131.44131.44-0.69%215,430
Jun 16, 2026134.50135.27132.35132.35132.35-1.74%177,871
Jun 15, 2026133.69135.18133.62134.69134.694.08%215,744
Jun 12, 2026131.57131.57127.54129.41129.41-0.64%109,121
Jun 11, 2026125.56130.37125.02130.24130.244.74%187,114
Jun 10, 2026127.04128.79124.18124.35124.35-3.51%239,463
Jun 9, 2026133.16133.96123.72128.87128.87-2.13%241,926
Jun 8, 2026132.29132.79130.94131.68131.681.60%163,676
Jun 5, 2026136.58136.81128.51129.60129.60-7.12%436,424
Jun 4, 2026137.25140.44136.49139.54139.540.51%236,641
Jun 3, 2026140.62140.91138.00138.83138.83-2.13%225,790
Jun 2, 2026140.02141.88139.59141.85141.851.40%314,909
Jun 1, 2026140.75141.12138.78139.89139.89-2.09%289,559
May 29, 2026143.36143.36139.45142.87142.87-0.66%317,095
May 28, 2026140.55144.42140.41143.82143.822.83%285,992
May 27, 2026141.48141.55138.00139.86139.860.14%151,538
May 26, 2026139.94140.94138.44139.66139.662.50%322,889
May 22, 2026134.91136.93134.91136.25136.252.09%233,554
May 21, 2026132.07134.04131.28133.46133.46-0.11%168,025
May 20, 2026130.51133.69129.71133.61133.613.08%307,520
May 19, 2026130.11130.84126.92129.62129.62-1.47%172,562
May 18, 2026132.97133.86129.78131.56131.56-0.39%176,259
May 15, 2026134.25134.25131.92132.07132.07-4.00%228,996
May 14, 2026135.79138.28135.19137.58137.580.71%291,236
May 13, 2026136.00137.38133.30136.61136.610.82%180,918
May 12, 2026135.47136.34132.21135.50135.50-1.24%362,625
May 11, 2026133.66138.43133.66137.20137.201.73%501,730
May 8, 2026131.89134.88131.50134.87134.873.36%197,188
May 7, 2026134.07134.07129.41130.48130.48-2.61%206,820
May 6, 2026129.94134.00129.74133.97133.975.16%204,760
May 5, 2026129.09129.69127.11127.40127.40-0.59%168,704
May 4, 2026129.03129.57127.11128.15128.15-0.50%164,681
May 1, 2026129.00129.73127.48128.79128.79-110,019
Apr 30, 2026125.26129.02124.95128.79128.794.49%151,496
Apr 29, 2026125.00125.03122.40123.26123.26-2.88%176,223
Apr 28, 2026127.39128.64125.83126.92126.92-2.46%147,105
Apr 27, 2026129.51130.15127.95130.12130.120.74%129,164
Apr 24, 2026130.70130.70128.11129.16129.160.34%169,489
Apr 23, 2026130.10130.80126.33128.72128.72-1.72%153,934
Apr 22, 2026131.10131.71129.81130.97130.971.80%114,718
Apr 21, 2026130.40131.46128.21128.66128.66-0.79%174,225
Apr 20, 2026129.34130.24128.08129.69129.69-0.10%176,353
Apr 17, 2026130.17131.73129.29129.82129.821.22%226,661
Apr 16, 2026127.85128.37125.56128.25128.251.55%136,246
Apr 15, 2026124.29126.37124.06126.29126.292.25%167,274
Apr 14, 2026122.96123.87122.55123.51123.511.63%178,374
Apr 13, 2026118.42121.63118.42121.53121.531.97%270,042
Apr 10, 2026118.85120.00118.56119.18119.180.84%106,666
Apr 9, 2026119.16119.88117.73118.19118.19-1.32%116,141
Apr 8, 2026121.74122.35118.69119.77119.773.83%235,395
Apr 7, 2026114.96115.41112.86115.35115.35-0.53%132,927
Apr 6, 2026115.47117.00114.73115.97115.970.93%119,781
Apr 2, 2026110.55116.05110.55114.90114.900.34%179,630
Apr 1, 2026114.45116.13114.06114.51114.511.83%202,498
Mar 31, 2026108.32112.78108.32112.45112.455.63%236,075
Mar 30, 2026111.38111.38105.60106.46106.46-3.41%366,534
Mar 27, 2026112.82112.87109.97110.22110.22-3.18%147,228
Mar 26, 2026117.13117.25113.76113.84113.84-4.35%158,546
Mar 25, 2026118.75120.06118.25119.02119.022.24%138,688
Mar 24, 2026116.39117.44115.39116.41116.41-0.83%134,262
Mar 23, 2026116.15118.93116.15117.38117.382.37%169,783
Mar 20, 2026118.38118.57113.26114.66114.66-3.62%240,173
Mar 19, 2026116.83119.85115.90118.97118.970.02%167,132
Mar 18, 2026120.88121.58118.95118.95118.95-2.38%109,614
Mar 17, 2026120.03121.85119.66121.85121.852.18%97,702
Mar 16, 2026118.73120.30118.10119.25119.251.69%116,669
Mar 13, 2026120.00120.67117.00117.27117.27-1.30%216,443
Mar 12, 2026120.66120.89118.00118.81118.81-2.17%143,352
Mar 11, 2026120.24122.69120.24121.44121.440.48%118,134
Mar 10, 2026121.63123.00120.62120.86120.86-0.67%194,180
Mar 9, 2026117.09122.00116.50121.67121.672.50%199,625
Mar 6, 2026118.59121.19118.20118.70118.70-1.81%229,018
Mar 5, 2026122.03122.85118.34120.89120.89-1.48%163,821
Mar 4, 2026121.95123.32120.74122.70122.701.54%158,390
Mar 3, 2026120.52122.16117.89120.84120.84-2.47%231,189
Mar 2, 2026121.17125.19121.09123.90123.901.19%269,903
Feb 27, 2026121.92122.49120.28122.44122.44-1.75%189,968
Feb 26, 2026124.91124.91122.39124.62124.62-0.17%135,760
Feb 25, 2026125.72125.75124.49124.83124.830.06%118,998
Feb 24, 2026122.66124.88121.34124.76124.761.32%178,607
Feb 23, 2026123.47124.17121.70123.13123.13-1.48%150,904
Feb 20, 2026126.05127.59124.13124.98124.98-1.31%188,816
Feb 19, 2026123.82126.71123.36126.63126.632.05%168,899
Feb 18, 2026122.55125.65122.55124.09124.091.59%144,159
Feb 17, 2026120.51123.17119.27122.14122.140.22%161,450
Feb 13, 2026120.43123.05119.61121.87121.871.04%192,491
Feb 12, 2026123.95124.55120.12120.61120.61-2.16%301,352
Feb 11, 2026126.12126.12121.37123.27123.27-1.00%214,826
Feb 10, 2026126.37127.11124.41124.52124.52-1.39%189,104
Feb 9, 2026122.61126.87122.13126.27126.272.82%317,455
Feb 6, 2026118.03123.09117.93122.81122.816.16%483,045
Feb 5, 2026117.00119.40115.03115.68115.68-3.13%474,690
Feb 4, 2026125.70125.81116.86119.42119.42-5.61%532,585
Feb 3, 2026125.40126.67122.89126.52126.523.27%313,016