Skip to main content
ARK Autonomous Technology & Robotics ETF (ARKQ)
BATS: ARKQ · Real-Time Price · USD
126.96
-3.17 (-2.43%)
At close: Apr 28, 2026, 4:00 PM EDT
126.92
-0.03 (-0.03%)
After-hours: Apr 28, 2026, 4:04 PM EDT

ARKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.39128.64125.83127.00--2.40%133,438
Apr 27, 2026129.16130.15127.95130.12130.120.74%19,339
Apr 24, 2026130.70130.70128.11129.16129.160.34%16,893
Apr 23, 2026130.10130.92126.34128.72128.72-1.72%15,273
Apr 22, 2026128.49131.75128.49130.97130.971.80%13,806
Apr 21, 2026130.40131.47128.22128.66128.66-0.79%15,002
Apr 20, 2026129.33130.32128.09129.69129.69-0.10%20,609
Apr 17, 2026129.73131.80129.47129.82129.821.22%22,492
Apr 16, 2026127.85128.36125.50128.25128.251.55%20,172
Apr 15, 2026123.25126.36123.25126.29126.292.25%14,245
Apr 14, 2026122.18123.82122.18123.51123.511.63%20,462
Apr 13, 2026118.42121.63118.42121.53121.531.97%28,211
Apr 10, 2026118.85120.00118.61119.18119.180.84%13,618
Apr 9, 2026119.16119.59117.63118.19118.19-1.32%16,022
Apr 8, 2026121.74122.11118.83119.77119.773.83%36,327
Apr 7, 2026116.49116.49112.86115.35115.35-0.53%15,520
Apr 6, 2026115.47117.06114.76115.97115.970.93%11,853
Apr 2, 2026111.25116.08110.55114.90114.900.34%32,121
Apr 1, 2026113.25116.17112.59114.51114.511.83%27,226
Mar 31, 2026109.19112.75108.32112.45112.455.63%37,800
Mar 30, 2026111.38111.38105.60106.46106.46-3.41%30,544
Mar 27, 2026112.94113.50109.97110.22110.22-3.18%18,912
Mar 26, 2026117.48118.11113.77113.84113.84-4.35%19,787
Mar 25, 2026118.75120.00118.24119.02119.022.24%29,016
Mar 24, 2026116.39117.45115.39116.41116.41-0.83%16,424
Mar 23, 2026113.04118.89112.51117.38117.382.37%30,633
Mar 20, 2026118.64118.64113.34114.66114.66-3.62%45,238
Mar 19, 2026116.85119.56115.70118.97118.970.02%25,102
Mar 18, 2026122.02122.02118.95118.95118.95-2.38%14,320
Mar 17, 2026119.38121.86119.38121.85121.852.18%12,547
Mar 16, 2026118.73120.30118.10119.25119.251.69%116,650
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
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