ARK Autonomous Technology & Robotics ETF (ARKQ)

123.99
-0.71 (-0.57%)
NYSE· Last Trade: Jul 12th, 3:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Autonomous Technology & Robotics ETF (ARKQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026124.94124.94122.89123.9986,387123.99
7/09/2026124.81125.36123.23124.7079,446124.70
7/08/2026123.71124.68122.04123.8199,385123.81
7/07/2026128.23128.30123.86124.41106,823124.41
7/06/2026129.39131.43129.00130.1191,546130.11
7/02/2026131.70133.30126.72127.94122,573127.94
7/01/2026131.57132.82130.33130.44130,435130.44
6/30/2026129.19132.44129.19132.22119,026132.22
6/29/2026125.53128.54123.98128.39257,778128.39
6/26/2026122.08125.25122.08123.6095,698123.60
6/25/2026125.39125.71121.97123.84188,496123.84
6/24/2026125.75126.48123.63124.22161,430124.22
6/23/2026125.67128.26125.67126.36138,193126.36
6/22/2026132.23132.23129.63130.04148,064130.04
6/18/2026133.20133.49130.19133.17192,053133.17
6/17/2026133.15134.59131.26131.44215,388131.44
6/16/2026134.50135.26132.35132.35177,860132.35
6/15/2026133.69135.18133.62134.69215,268134.69
6/12/2026131.57131.57127.54129.41109,122129.41
6/11/2026125.56130.37125.02130.24186,873130.24
6/10/2026127.04128.79124.18124.35239,438124.35
6/09/2026133.15133.96123.72128.87241,271128.87
6/08/2026132.29132.79130.94131.68163,665131.68
6/05/2026136.58136.81128.51129.60436,425129.60
6/04/2026137.25140.44136.49139.54236,602139.54
6/03/2026140.62140.91138.00138.83225,743138.83
6/02/2026140.02141.88139.59141.85314,574141.85
6/01/2026140.75141.12138.78139.89289,395139.89
5/29/20260.01143.36139.45142.87317,097142.87
5/28/2026140.55144.42140.41143.82285,730143.82
5/27/2026141.48141.55138.00139.86151,479139.86
5/26/2026139.94140.94138.44139.66322,873139.66
5/22/2026134.91136.93134.91136.25233,555136.25
5/21/2026132.07134.04131.28133.46168,010133.46
5/20/2026130.51133.69129.71133.61307,351133.61
5/19/2026130.11130.84126.92129.62172,562129.62
5/18/2026132.97133.86129.78131.56176,185131.56
5/15/2026134.25134.25131.92132.07228,997132.07
5/14/2026135.79138.28135.19137.58291,211137.58
5/13/2026136.00137.38133.30136.61180,859136.61
5/12/2026135.46136.34132.21135.50362,549135.50
5/11/2026133.66138.43133.66137.20501,663137.20
5/08/2026131.89134.88131.50134.87197,189134.87
5/07/2026134.07134.07129.41130.48206,718130.48
5/06/2026129.94134.00129.74133.97204,719133.97
5/05/2026129.09129.69127.11127.40168,598127.40
5/04/2026129.03129.57127.11128.15164,603128.15
5/01/2026129.00129.73127.48128.79110,020128.79
4/30/2026125.26129.02124.94128.79151,414128.79
4/29/2026125.00125.03122.40123.26175,948123.26
4/28/2026127.39128.64125.83126.92147,100126.92
4/27/2026129.51130.15127.95130.12129,149130.12
4/24/2026130.70130.70128.11129.16169,490129.16
4/23/2026130.10130.80126.33128.72153,884128.72
4/22/2026131.10131.71129.81130.97114,696130.97
4/21/2026130.40131.46128.21128.66173,963128.66
4/20/2026129.34130.24128.08129.69176,332129.69
4/17/2026130.17131.73129.29129.82226,661129.82
4/16/2026127.85128.37125.56128.25136,221128.25
4/15/2026124.29126.37124.06126.29167,245126.29
4/14/2026122.96123.87122.55123.51177,145123.51
4/13/2026118.42121.63118.42121.53269,865121.53