ARKQ Historical Prices
ARK Autonomous Technology & Robotics ETF · daily open, high, low, close & volume
Trading days
250
Period high
144.42
Period low
98.35
Period change
-9.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 109.00 | 110.66 | 106.87 | 107.74 | -2.89% | 142,196 |
| Nov 3, 2026 | 110.50 | 111.83 | 110.40 | 110.95 | +1.00% | 66,102 |
| Nov 2, 2026 | 112.01 | 113.63 | 109.51 | 109.85 | -1.11% | 104,077 |
| Oct 30, 2026 | 112.41 | 112.60 | 109.53 | 111.08 | -3.91% | 154,181 |
| Oct 29, 2026 | 114.33 | 116.67 | 114.26 | 115.60 | -0.91% | 49,407 |
| Oct 28, 2026 | 116.73 | 117.02 | 115.42 | 116.66 | +0.01% | 107,210 |
| Oct 27, 2026 | 114.36 | 117.22 | 114.36 | 116.65 | +2.66% | 115,624 |
| Oct 26, 2026 | 112.46 | 114.52 | 112.15 | 113.63 | +1.45% | 80,005 |
| Oct 23, 2026 | 111.17 | 112.30 | 110.26 | 112.01 | +0.29% | 76,372 |
| Oct 22, 2026 | 113.00 | 113.90 | 111.04 | 111.69 | -3.59% | 108,900 |
| Oct 21, 2026 | 115.57 | 116.52 | 115.24 | 115.85 | +1.86% | 149,640 |
| Oct 20, 2026 | 112.79 | 115.13 | 111.89 | 113.74 | +0.20% | 123,236 |
| Oct 19, 2026 | 113.63 | 114.85 | 112.91 | 113.51 | +1.13% | 73,424 |
| Oct 16, 2026 | 115.84 | 115.84 | 111.40 | 112.24 | -2.97% | 127,310 |
| Oct 15, 2026 | 112.89 | 115.87 | 111.42 | 115.68 | -0.14% | 131,797 |
| Oct 14, 2026 | 118.86 | 119.14 | 115.33 | 115.84 | -3.56% | 132,231 |
| Oct 13, 2026 | 120.49 | 120.84 | 119.36 | 120.11 | -1.23% | 85,122 |
| Oct 12, 2026 | 123.57 | 123.57 | 121.48 | 121.60 | -1.55% | 48,091 |
| Oct 9, 2026 | 124.13 | 124.43 | 122.98 | 123.51 | +0.85% | 97,787 |
| Oct 8, 2026 | 123.99 | 124.30 | 121.38 | 122.47 | -2.02% | 125,560 |
| Oct 7, 2026 | 125.27 | 125.55 | 123.73 | 124.99 | -1.74% | 132,115 |
| Oct 6, 2026 | 127.03 | 127.72 | 126.76 | 127.20 | +1.08% | 132,789 |
| Oct 5, 2026 | 124.72 | 125.92 | 123.98 | 125.84 | +1.09% | 150,580 |
| Oct 2, 2026 | 123.02 | 125.16 | 123.02 | 124.48 | +2.51% | 220,629 |
| Oct 1, 2026 | 121.82 | 122.47 | 121.00 | 121.43 | +0.15% | 111,031 |
| Sep 30, 2026 | 121.51 | 122.44 | 121.21 | 121.25 | +0.02% | 116,620 |
| Sep 29, 2026 | 122.72 | 122.84 | 120.95 | 121.22 | -0.53% | 60,258 |
| Sep 28, 2026 | 123.35 | 123.44 | 121.78 | 121.87 | -2.05% | 72,349 |
| Sep 25, 2026 | 125.56 | 125.56 | 123.82 | 124.42 | -0.37% | 90,562 |
| Sep 24, 2026 | 123.41 | 125.31 | 123.06 | 124.88 | +0.13% | 72,330 |
| Sep 23, 2026 | 126.02 | 126.48 | 124.42 | 124.72 | -1.38% | 92,279 |
| Sep 22, 2026 | 125.76 | 126.68 | 125.14 | 126.47 | +0.78% | 70,589 |
| Sep 21, 2026 | 123.79 | 125.73 | 123.79 | 125.49 | +2.69% | 123,022 |
| Sep 18, 2026 | 122.93 | 123.50 | 121.22 | 122.20 | -0.26% | 67,865 |
| Sep 17, 2026 | 121.74 | 123.00 | 121.71 | 122.52 | +2.62% | 69,282 |
| Sep 16, 2026 | 119.42 | 120.60 | 117.98 | 119.39 | +0.37% | 66,477 |
| Sep 15, 2026 | 119.86 | 120.27 | 118.21 | 118.95 | -0.54% | 85,186 |
| Sep 14, 2026 | 118.95 | 120.67 | 118.81 | 119.59 | -1.45% | 94,262 |
| Sep 11, 2026 | 121.33 | 121.94 | 120.87 | 121.36 | +0.72% | 75,985 |
| Sep 10, 2026 | 120.53 | 122.54 | 120.35 | 120.49 | -1.26% | 174,270 |
| Sep 9, 2026 | 123.46 | 124.16 | 121.82 | 122.03 | -1.63% | 76,161 |
| Sep 8, 2026 | 122.63 | 124.70 | 122.63 | 124.05 | +1.47% | 109,988 |
| Sep 4, 2026 | 122.34 | 123.00 | 121.67 | 122.25 | -0.46% | 136,462 |
| Sep 3, 2026 | 121.42 | 123.35 | 121.42 | 122.81 | +2.14% | 121,210 |
| Sep 2, 2026 | 120.03 | 120.34 | 119.25 | 120.24 | -1.84% | 94,617 |
| Aug 31, 2026 | 121.49 | 122.64 | 121.49 | 122.50 | +0.15% | 74,385 |
| Aug 28, 2026 | 124.03 | 124.33 | 121.83 | 122.32 | -1.48% | 47,515 |
| Aug 27, 2026 | 123.04 | 124.29 | 122.67 | 124.16 | +1.50% | 89,017 |
| Aug 26, 2026 | 122.05 | 123.45 | 121.69 | 122.33 | -0.33% | 57,528 |
| Aug 25, 2026 | 123.05 | 123.30 | 121.88 | 122.74 | +0.75% | 84,112 |
| Aug 24, 2026 | 124.24 | 124.24 | 121.83 | 121.83 | -2.99% | 82,188 |
| Aug 21, 2026 | 124.63 | 126.16 | 123.92 | 125.58 | +1.54% | 93,866 |
| Aug 20, 2026 | 124.84 | 125.23 | 122.70 | 123.68 | -1.85% | 61,822 |
| Aug 19, 2026 | 126.68 | 126.95 | 123.68 | 126.01 | -0.62% | 90,184 |
| Aug 18, 2026 | 127.26 | 128.43 | 126.31 | 126.80 | -2.81% | 92,310 |
| Aug 17, 2026 | 130.57 | 131.49 | 130.22 | 130.47 | +0.06% | 72,137 |
| Aug 14, 2026 | 131.30 | 132.00 | 129.34 | 130.39 | +0.22% | 66,007 |
| Aug 13, 2026 | 128.55 | 130.91 | 128.55 | 130.10 | +0.91% | 101,510 |
| Aug 12, 2026 | 129.66 | 129.90 | 127.96 | 128.93 | +0.49% | 89,678 |
| Aug 11, 2026 | 127.81 | 128.98 | 127.33 | 128.30 | +0.32% | 98,633 |
| Aug 10, 2026 | 128.67 | 128.99 | 127.27 | 127.89 | +0.03% | 106,248 |
| Aug 7, 2026 | 124.69 | 127.92 | 124.22 | 127.85 | +3.77% | 190,037 |
| Aug 6, 2026 | 121.46 | 124.75 | 121.03 | 123.20 | +0.65% | 194,629 |
| Aug 5, 2026 | 124.59 | 125.40 | 122.29 | 122.40 | -1.95% | 130,120 |
| Aug 4, 2026 | 121.25 | 125.52 | 120.67 | 124.83 | +5.24% | 180,536 |
| Aug 3, 2026 | 114.78 | 118.66 | 114.42 | 118.62 | +3.09% | 195,527 |
| Jul 31, 2026 | 116.04 | 116.91 | 113.00 | 115.07 | +0.96% | 133,228 |
| Jul 30, 2026 | 111.23 | 114.09 | 111.02 | 113.98 | +4.03% | 151,526 |
| Jul 29, 2026 | 114.07 | 114.30 | 109.46 | 109.56 | -3.55% | 306,947 |
| Jul 28, 2026 | 112.69 | 113.66 | 110.38 | 113.59 | -1.11% | 165,056 |
| Jul 27, 2026 | 115.30 | 115.73 | 112.41 | 114.87 | +0.75% | 160,125 |
| Jul 24, 2026 | 116.89 | 116.89 | 113.70 | 114.02 | -2.43% | 123,811 |
| Jul 23, 2026 | 116.96 | 118.53 | 115.72 | 116.85 | -1.92% | 106,808 |
| Jul 22, 2026 | 119.63 | 121.09 | 119.14 | 119.14 | -0.80% | 113,331 |
| Jul 21, 2026 | 118.48 | 120.84 | 118.13 | 120.10 | +2.98% | 84,619 |
| Jul 20, 2026 | 117.52 | 118.41 | 116.58 | 116.63 | +0.42% | 132,075 |
| Jul 17, 2026 | 114.97 | 117.73 | 113.77 | 116.14 | -1.69% | 130,936 |
| Jul 16, 2026 | 120.39 | 120.42 | 117.67 | 118.14 | -2.78% | 123,850 |
| Jul 15, 2026 | 123.14 | 124.53 | 119.88 | 121.52 | -0.62% | 98,878 |
| Jul 14, 2026 | 122.24 | 123.19 | 122.06 | 122.28 | +1.31% | 114,498 |
| Jul 13, 2026 | 122.62 | 122.78 | 120.09 | 120.70 | -2.65% | 107,849 |
| Jul 10, 2026 | 124.94 | 124.94 | 122.89 | 123.99 | -0.57% | 86,387 |
| Jul 9, 2026 | 124.81 | 125.36 | 123.23 | 124.70 | +0.72% | 79,565 |
| Jul 8, 2026 | 123.71 | 124.68 | 122.04 | 123.81 | -0.48% | 99,397 |
| Jul 7, 2026 | 128.23 | 128.30 | 123.86 | 124.41 | -4.38% | 107,205 |
| Jul 6, 2026 | 129.39 | 131.43 | 129.00 | 130.11 | +1.70% | 91,565 |
| Jul 2, 2026 | 131.70 | 133.30 | 126.72 | 127.94 | -1.92% | 122,573 |
| Jul 1, 2026 | 131.57 | 132.82 | 130.33 | 130.44 | -1.35% | 130,459 |
| Jun 30, 2026 | 129.19 | 132.44 | 129.19 | 132.22 | +2.98% | 119,036 |
| Jun 29, 2026 | 125.53 | 128.54 | 123.98 | 128.39 | +3.88% | 257,841 |
| Jun 26, 2026 | 122.08 | 125.25 | 122.08 | 123.60 | -0.19% | 95,697 |
| Jun 25, 2026 | 125.39 | 125.71 | 121.97 | 123.84 | -0.31% | 188,521 |
| Jun 24, 2026 | 125.75 | 126.48 | 123.63 | 124.22 | -1.69% | 161,460 |
| Jun 23, 2026 | 125.67 | 128.26 | 125.67 | 126.36 | -2.83% | 138,199 |
| Jun 22, 2026 | 132.23 | 132.23 | 129.63 | 130.04 | -2.35% | 148,072 |
| Jun 18, 2026 | 133.20 | 133.49 | 130.19 | 133.17 | +1.32% | 192,054 |
| Jun 17, 2026 | 133.15 | 134.59 | 131.26 | 131.44 | -0.69% | 215,353 |
| Jun 16, 2026 | 134.50 | 135.26 | 132.35 | 132.35 | -1.74% | 177,840 |
| Jun 15, 2026 | 133.69 | 135.18 | 133.62 | 134.69 | +4.08% | 215,706 |
| Jun 12, 2026 | 131.57 | 131.57 | 127.54 | 129.41 | -0.64% | 109,121 |
| Jun 11, 2026 | 125.56 | 130.37 | 125.02 | 130.24 | +4.74% | 187,114 |
| Jun 10, 2026 | 127.04 | 128.79 | 124.18 | 124.35 | -3.51% | 239,464 |
| Jun 9, 2026 | 133.16 | 133.96 | 123.72 | 128.87 | -2.13% | 241,926 |
| Jun 8, 2026 | 132.29 | 132.79 | 130.94 | 131.68 | +1.60% | 163,677 |
| Jun 5, 2026 | 136.58 | 136.81 | 128.51 | 129.60 | -7.12% | 436,424 |
| Jun 4, 2026 | 137.25 | 140.44 | 136.49 | 139.54 | +0.51% | 236,642 |
| Jun 3, 2026 | 140.62 | 140.91 | 138.00 | 138.83 | -2.13% | 225,790 |
| Jun 2, 2026 | 140.02 | 141.88 | 139.59 | 141.85 | +1.40% | 314,803 |
| Jun 1, 2026 | 140.75 | 141.12 | 138.78 | 139.89 | -2.09% | 289,560 |
| May 29, 2026 | 143.36 | 143.36 | 139.45 | 142.87 | -0.66% | 317,096 |
| May 28, 2026 | 140.55 | 144.42 | 140.41 | 143.82 | +2.83% | 285,944 |
| May 27, 2026 | 141.48 | 141.55 | 138.00 | 139.86 | +0.14% | 151,519 |
| May 26, 2026 | 139.94 | 140.94 | 138.44 | 139.66 | +2.50% | 322,889 |
| May 22, 2026 | 134.91 | 136.93 | 134.91 | 136.25 | +2.09% | 233,555 |
| May 21, 2026 | 132.07 | 134.04 | 131.28 | 133.46 | -0.11% | 166,647 |
| May 20, 2026 | 130.51 | 133.69 | 129.71 | 133.61 | +3.08% | 307,520 |
| May 19, 2026 | 130.11 | 130.84 | 126.92 | 129.62 | -1.47% | 172,561 |
| May 18, 2026 | 132.97 | 133.86 | 129.78 | 131.56 | -0.39% | 176,259 |
| May 15, 2026 | 134.25 | 134.25 | 131.92 | 132.07 | -4.00% | 228,997 |
| May 14, 2026 | 135.78 | 138.28 | 135.19 | 137.58 | +0.71% | 291,236 |
| May 13, 2026 | 136.00 | 137.38 | 133.30 | 136.61 | +0.82% | 180,918 |
| May 12, 2026 | 135.47 | 136.34 | 132.21 | 135.50 | -1.24% | 362,460 |
| May 11, 2026 | 133.66 | 138.43 | 133.66 | 137.20 | +1.73% | 501,731 |
| May 8, 2026 | 131.89 | 134.88 | 131.50 | 134.87 | +3.36% | 197,188 |
| May 7, 2026 | 134.07 | 134.07 | 129.41 | 130.48 | -2.61% | 206,820 |
| May 6, 2026 | 129.94 | 134.00 | 129.74 | 133.97 | +5.16% | 204,761 |
| May 5, 2026 | 129.09 | 129.69 | 127.11 | 127.40 | -0.59% | 168,704 |
| May 4, 2026 | 129.03 | 129.57 | 127.11 | 128.15 | -0.50% | 164,683 |
| May 1, 2026 | 129.00 | 129.73 | 127.48 | 128.79 | +0.00% | 110,019 |
| Apr 30, 2026 | 125.26 | 129.02 | 124.94 | 128.79 | +4.49% | 151,498 |
| Apr 29, 2026 | 125.00 | 125.03 | 122.40 | 123.26 | -2.88% | 176,226 |
| Apr 28, 2026 | 127.39 | 128.64 | 125.83 | 126.92 | -2.46% | 147,107 |
| Apr 27, 2026 | 129.51 | 130.15 | 127.95 | 130.12 | +0.74% | 129,081 |
| Apr 24, 2026 | 130.70 | 130.70 | 128.11 | 129.16 | +0.34% | 169,491 |
| Apr 23, 2026 | 130.10 | 130.80 | 126.33 | 128.72 | -1.72% | 153,934 |
| Apr 22, 2026 | 131.10 | 131.71 | 129.81 | 130.97 | +1.80% | 114,719 |
| Apr 21, 2026 | 130.40 | 131.46 | 128.21 | 128.66 | -0.79% | 174,128 |
| Apr 20, 2026 | 129.34 | 130.24 | 128.08 | 129.69 | -0.10% | 176,254 |
| Apr 17, 2026 | 130.17 | 131.73 | 129.29 | 129.82 | +1.22% | 226,661 |
| Apr 16, 2026 | 127.85 | 128.37 | 125.56 | 128.25 | +1.55% | 136,247 |
| Apr 15, 2026 | 124.29 | 126.37 | 124.06 | 126.29 | +2.25% | 167,274 |
| Apr 14, 2026 | 122.96 | 123.87 | 122.55 | 123.51 | +1.63% | 178,375 |
| Apr 13, 2026 | 118.42 | 121.63 | 118.42 | 121.53 | +1.97% | 269,923 |
| Apr 10, 2026 | 118.84 | 120.00 | 118.56 | 119.18 | +0.84% | 106,668 |
| Apr 9, 2026 | 119.16 | 119.88 | 117.73 | 118.19 | -1.32% | 116,142 |
| Apr 8, 2026 | 121.74 | 122.35 | 118.69 | 119.77 | +3.83% | 235,396 |
| Apr 7, 2026 | 114.96 | 115.41 | 112.86 | 115.35 | -0.53% | 132,927 |
| Apr 6, 2026 | 115.47 | 117.00 | 114.73 | 115.97 | +0.93% | 119,781 |
| Apr 2, 2026 | 110.55 | 116.05 | 110.55 | 114.90 | +0.34% | 179,630 |
| Apr 1, 2026 | 114.45 | 116.13 | 114.06 | 114.51 | +1.83% | 202,499 |
| Mar 31, 2026 | 108.32 | 112.78 | 108.32 | 112.45 | +5.63% | 236,075 |
| Mar 30, 2026 | 111.38 | 111.38 | 105.60 | 106.46 | -3.41% | 366,535 |
| Mar 27, 2026 | 112.82 | 112.87 | 109.97 | 110.22 | -3.18% | 147,228 |
| Mar 26, 2026 | 117.13 | 117.25 | 113.76 | 113.84 | -4.35% | 158,547 |
| Mar 25, 2026 | 118.75 | 120.06 | 118.25 | 119.02 | +2.24% | 138,689 |
| Mar 24, 2026 | 116.39 | 117.44 | 115.39 | 116.41 | -0.83% | 134,262 |
| Mar 23, 2026 | 116.15 | 118.93 | 116.15 | 117.38 | +2.37% | 169,783 |
| Mar 20, 2026 | 118.38 | 118.57 | 113.26 | 114.66 | -3.62% | 239,969 |
| Mar 19, 2026 | 116.83 | 119.85 | 115.90 | 118.97 | +0.02% | 167,132 |
| Mar 18, 2026 | 120.88 | 121.58 | 118.95 | 118.95 | -2.38% | 109,615 |
| Mar 17, 2026 | 120.03 | 121.85 | 119.66 | 121.85 | +2.18% | 97,703 |
| Mar 16, 2026 | 118.73 | 120.30 | 118.10 | 119.25 | +1.69% | 116,669 |
| Mar 13, 2026 | 120.00 | 120.67 | 117.00 | 117.27 | -1.30% | 216,444 |
| Mar 12, 2026 | 120.66 | 120.89 | 118.00 | 118.81 | -2.17% | 143,352 |
| Mar 11, 2026 | 120.24 | 122.69 | 120.24 | 121.44 | +0.48% | 118,134 |
| Mar 10, 2026 | 121.63 | 123.00 | 120.62 | 120.86 | -0.67% | 194,180 |
| Mar 9, 2026 | 117.09 | 122.00 | 116.50 | 121.67 | +2.50% | 199,626 |
| Mar 6, 2026 | 118.59 | 121.19 | 118.20 | 118.70 | -1.81% | 229,019 |
| Mar 5, 2026 | 122.03 | 122.85 | 118.33 | 120.89 | -1.48% | 163,822 |
| Mar 4, 2026 | 121.95 | 123.31 | 120.74 | 122.70 | +1.54% | 158,390 |
| Mar 3, 2026 | 120.52 | 122.16 | 117.89 | 120.84 | -2.47% | 231,190 |
| Mar 2, 2026 | 121.17 | 125.19 | 121.09 | 123.90 | +1.19% | 269,903 |
| Feb 27, 2026 | 121.92 | 122.49 | 120.28 | 122.44 | -1.75% | 189,968 |
| Feb 26, 2026 | 124.91 | 124.91 | 122.39 | 124.62 | -0.17% | 135,760 |
| Feb 25, 2026 | 125.72 | 125.75 | 124.49 | 124.83 | +0.06% | 118,998 |
| Feb 24, 2026 | 122.66 | 124.88 | 121.34 | 124.76 | +1.32% | 178,608 |
| Feb 23, 2026 | 123.47 | 124.17 | 121.70 | 123.13 | -1.48% | 150,904 |
| Feb 20, 2026 | 126.05 | 127.59 | 124.13 | 124.97 | -1.31% | 188,816 |
| Feb 19, 2026 | 123.82 | 126.71 | 123.36 | 126.63 | +2.05% | 168,899 |
| Feb 18, 2026 | 122.55 | 125.65 | 122.55 | 124.08 | +1.59% | 144,159 |
| Feb 17, 2026 | 120.51 | 123.17 | 119.27 | 122.14 | +0.22% | 161,450 |
| Feb 13, 2026 | 120.43 | 123.05 | 119.61 | 121.87 | +1.04% | 192,491 |
| Feb 12, 2026 | 123.95 | 124.55 | 120.12 | 120.61 | -2.16% | 301,352 |
| Feb 11, 2026 | 126.12 | 126.12 | 121.36 | 123.27 | -1.00% | 214,826 |
| Feb 10, 2026 | 126.37 | 127.11 | 124.41 | 124.52 | -1.39% | 189,104 |
| Feb 9, 2026 | 122.61 | 126.87 | 122.13 | 126.27 | +2.82% | 317,455 |
| Feb 6, 2026 | 118.03 | 123.09 | 117.93 | 122.81 | +6.16% | 483,045 |
| Feb 5, 2026 | 117.00 | 119.39 | 115.03 | 115.68 | -3.13% | 474,690 |
| Feb 4, 2026 | 125.69 | 125.81 | 116.86 | 119.42 | -5.61% | 532,585 |
| Feb 3, 2026 | 125.40 | 126.67 | 122.89 | 126.52 | +3.27% | 313,016 |
| Feb 2, 2026 | 122.63 | 124.03 | 121.95 | 122.51 | -1.14% | 384,979 |
| Jan 30, 2026 | 126.08 | 127.75 | 123.13 | 123.92 | -3.04% | 298,646 |
| Jan 29, 2026 | 130.74 | 130.74 | 125.07 | 127.80 | -2.05% | 405,070 |
| Jan 28, 2026 | 131.34 | 131.34 | 129.29 | 130.48 | +0.30% | 347,934 |
| Jan 27, 2026 | 128.74 | 130.25 | 128.25 | 130.09 | +2.03% | 181,206 |
| Jan 26, 2026 | 129.61 | 129.63 | 127.37 | 127.50 | -2.10% | 370,592 |
| Jan 23, 2026 | 131.56 | 131.73 | 129.46 | 130.24 | -0.56% | 262,188 |
| Jan 22, 2026 | 131.83 | 131.83 | 129.18 | 130.97 | +0.66% | 324,137 |
| Jan 21, 2026 | 130.69 | 131.10 | 126.53 | 130.11 | +0.58% | 461,087 |
| Jan 20, 2026 | 130.89 | 133.40 | 128.85 | 129.35 | -3.50% | 575,712 |
| Jan 16, 2026 | 133.26 | 135.18 | 132.94 | 134.05 | +1.34% | 387,349 |
| Jan 15, 2026 | 132.58 | 133.91 | 131.85 | 132.28 | +0.19% | 574,894 |
| Jan 14, 2026 | 129.85 | 132.08 | 128.55 | 132.03 | +1.03% | 299,168 |
| Jan 13, 2026 | 132.58 | 132.58 | 129.91 | 130.68 | -0.61% | 348,704 |
| Jan 12, 2026 | 129.31 | 131.88 | 129.24 | 131.48 | +1.73% | 521,931 |
| Jan 9, 2026 | 128.05 | 130.06 | 127.20 | 129.24 | +1.86% | 394,774 |
| Jan 8, 2026 | 126.54 | 129.03 | 126.23 | 126.88 | +1.61% | 440,664 |
| Jan 7, 2026 | 126.00 | 126.59 | 124.81 | 124.86 | -1.00% | 302,048 |
| Jan 6, 2026 | 124.00 | 126.21 | 122.78 | 126.13 | +2.13% | 441,181 |
| Jan 5, 2026 | 120.30 | 123.75 | 120.30 | 123.50 | +4.27% | 595,226 |
| Jan 2, 2026 | 116.53 | 118.60 | 115.70 | 118.44 | +3.30% | 405,320 |
| Dec 31, 2025 | 116.08 | 116.08 | 114.44 | 114.66 | -0.73% | 229,073 |
| Dec 30, 2025 | 116.93 | 117.14 | 115.50 | 115.50 | -0.52% | 126,069 |
| Dec 29, 2025 | 116.12 | 117.22 | 115.74 | 116.10 | -0.85% | 144,079 |
| Dec 26, 2025 | 118.99 | 119.16 | 116.81 | 117.10 | -1.99% | 205,074 |
| Dec 24, 2025 | 120.21 | 120.21 | 118.48 | 119.48 | -0.22% | 111,276 |
| Dec 23, 2025 | 119.02 | 120.12 | 118.66 | 119.74 | -0.22% | 232,470 |
| Dec 22, 2025 | 118.90 | 120.53 | 118.70 | 120.01 | +2.63% | 582,583 |
| Dec 19, 2025 | 113.86 | 117.21 | 113.82 | 116.93 | +3.65% | 538,628 |
| Dec 18, 2025 | 112.47 | 113.71 | 111.87 | 112.81 | +2.75% | 171,780 |
| Dec 17, 2025 | 114.02 | 114.42 | 109.67 | 109.79 | -3.45% | 284,748 |
| Dec 16, 2025 | 112.57 | 113.89 | 111.90 | 113.71 | +0.51% | 183,109 |
| Dec 15, 2025 | 115.70 | 116.33 | 113.09 | 113.13 | -1.25% | 204,992 |
| Dec 12, 2025 | 117.23 | 117.82 | 113.23 | 114.56 | -2.46% | 242,660 |
| Dec 11, 2025 | 115.28 | 117.45 | 113.57 | 117.45 | +1.34% | 256,278 |
| Dec 10, 2025 | 114.93 | 116.64 | 113.65 | 115.90 | +0.74% | 236,203 |
| Dec 9, 2025 | 114.27 | 115.66 | 114.05 | 115.05 | +0.30% | 206,715 |
| Dec 8, 2025 | 115.06 | 115.27 | 113.78 | 114.71 | +0.10% | 152,088 |
| Dec 5, 2025 | 115.04 | 115.34 | 113.95 | 114.59 | -0.17% | 294,350 |
| Dec 4, 2025 | 112.32 | 114.86 | 111.93 | 114.78 | +2.15% | 370,843 |
| Dec 3, 2025 | 109.46 | 112.36 | 109.00 | 112.36 | +3.05% | 347,538 |
| Dec 2, 2025 | 109.30 | 110.63 | 108.61 | 109.03 | +0.48% | 122,603 |
| Dec 1, 2025 | 108.77 | 109.61 | 108.08 | 108.50 | -1.32% | 115,465 |
| Nov 28, 2025 | 109.62 | 110.14 | 109.26 | 109.96 | +0.73% | 89,520 |
| Nov 26, 2025 | 108.51 | 109.69 | 108.09 | 109.16 | +1.57% | 194,216 |
| Nov 25, 2025 | 106.14 | 107.69 | 104.01 | 107.47 | +1.34% | 110,054 |
| Nov 24, 2025 | 103.06 | 106.30 | 102.85 | 106.05 | +3.97% | 167,320 |
| Nov 21, 2025 | 101.55 | 103.12 | 98.35 | 102.00 | +0.73% | 417,135 |
| Nov 20, 2025 | 108.86 | 109.35 | 101.19 | 101.26 | -4.07% | 355,947 |
| Nov 19, 2025 | 105.57 | 107.25 | 104.54 | 105.56 | +0.23% | 163,325 |
| Nov 18, 2025 | 105.14 | 106.61 | 103.68 | 105.32 | -1.17% | 295,910 |
| Nov 17, 2025 | 107.88 | 109.04 | 105.33 | 106.57 | -1.76% | 272,032 |
| Nov 14, 2025 | 105.12 | 110.22 | 105.01 | 108.48 | +0.11% | 267,205 |
| Nov 13, 2025 | 113.01 | 113.22 | 107.92 | 108.36 | -5.58% | 348,528 |
| Nov 12, 2025 | 116.13 | 116.56 | 113.98 | 114.76 | -0.32% | 154,868 |
| Nov 11, 2025 | 115.77 | 115.88 | 114.05 | 115.13 | -1.15% | 184,910 |
| Nov 10, 2025 | 117.09 | 117.09 | 115.00 | 116.47 | +2.84% | 301,592 |
| Nov 7, 2025 | 110.91 | 113.46 | 108.59 | 113.25 | -0.19% | 586,365 |
| Nov 6, 2025 | 118.47 | 118.49 | 112.99 | 113.46 | -4.41% | 438,736 |
| Nov 5, 2025 | 118.13 | 119.59 | 116.39 | 118.70 | +0.00% | 538,530 |
Daily open, high, low, close and volume for ARK Autonomous Technology & Robotics ETF (ARKQ). Showing 250 trading days. Unadjusted prices.