Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.49116.49113.95114.59114.59-0.17%88,029
Dec 4, 2025112.84114.86111.93114.78114.782.15%87,321
Dec 3, 2025109.94112.36109.00112.36112.363.05%35,091
Dec 2, 2025109.30110.54108.50109.03109.030.48%15,062
Dec 1, 2025108.77109.56108.10108.51108.51-1.32%17,043
Nov 28, 2025110.17110.17109.18109.96109.960.73%17,195
Nov 26, 2025108.20109.69108.08109.16109.161.57%30,331
Nov 25, 2025106.18107.54104.25107.47107.471.34%16,660
Nov 24, 2025103.06106.30102.85106.05106.053.97%27,314
Nov 21, 2025100.01103.0698.37102.00102.000.73%92,285
Nov 20, 2025108.86109.35101.19101.26101.26-4.07%355,796
Nov 19, 2025105.57107.25104.54105.56105.560.23%163,325
Nov 18, 2025105.14106.61103.68105.32105.32-1.17%295,910
Nov 17, 2025107.88109.04105.33106.57106.57-1.76%272,032
Nov 14, 2025105.12110.22105.01108.48108.480.11%267,205
Nov 13, 2025113.01113.22107.92108.36108.36-5.58%348,528
Nov 12, 2025116.13116.56113.99114.76114.76-0.32%156,088
Nov 11, 2025115.77115.88114.05115.13115.13-1.15%187,310
Nov 10, 2025117.09117.09115.00116.47116.472.84%301,592
Nov 7, 2025110.91113.46108.59113.25113.25-0.19%586,365
Nov 6, 2025118.47118.49112.99113.46113.46-4.41%438,736
Nov 5, 2025118.13119.59116.39118.70118.70-538,530
Nov 4, 2025120.00121.66118.69118.70118.70-4.29%454,766
Nov 3, 2025124.99124.99122.60124.02124.02-0.16%261,623
Oct 31, 2025123.73124.85122.31124.22124.222.00%314,497
Oct 30, 2025123.00123.80121.78121.78121.78-2.33%267,597
Oct 29, 2025123.54125.32122.70124.69124.692.89%653,206
Oct 28, 2025122.03122.84121.06121.19121.19-0.02%327,910
Oct 27, 2025121.78122.00120.45121.22121.221.71%251,929
Oct 24, 2025119.83120.00118.65119.18119.181.32%229,721
Oct 23, 2025114.64118.08114.30117.63117.632.50%260,558
Oct 22, 2025118.00118.20112.55114.76114.76-3.28%396,747
Oct 21, 2025119.01119.71117.42118.65118.65-0.30%157,617
Oct 20, 2025118.47119.51118.13119.01119.012.38%265,636
Oct 17, 2025116.57117.71114.46116.24116.24-1.61%312,250
Oct 16, 2025121.88122.52117.72118.14118.14-2.30%346,325
Oct 15, 2025123.31124.18118.79120.92120.920.16%480,930
Oct 14, 2025117.89122.25115.73120.73120.730.48%319,113
Oct 13, 2025119.43120.82118.27120.15120.153.62%360,220
Oct 10, 2025121.81123.23115.78115.95115.95-4.73%626,557
Oct 9, 2025122.82123.77120.44121.71121.71-1.03%305,020
Oct 8, 2025120.58123.06120.16122.98122.982.05%349,736
Oct 7, 2025122.31123.51119.57120.51120.51-1.26%708,573
Oct 6, 2025120.36122.29120.09122.05122.054.66%704,095
Oct 3, 2025116.66117.30114.90116.62116.620.88%444,990
Oct 2, 2025115.47115.80114.47115.60115.601.83%297,497
Oct 1, 2025111.10113.68111.00113.52113.521.76%262,863
Sep 30, 2025110.39111.60109.74111.56111.560.98%137,956
Sep 29, 2025111.09111.30110.11110.48110.481.07%171,695
Sep 26, 2025108.89109.61107.83109.31109.310.76%200,063