ARK Autonomous Technology & Robotics ETF (ARKQ)

143.82
+3.96 (2.83%)
NYSE· Last Trade: May 28th, 6:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/2026129.09129.69127.11127.40168,618127.40
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
4/10/2026118.85120.00118.56119.18106,669119.18
4/09/2026119.16119.88117.73118.19116,138118.19
4/08/2026121.74122.35118.69119.77235,398119.77
4/07/2026114.96115.41112.86115.35131,580115.35
4/06/2026115.47117.00114.73115.97117,230115.97
4/02/2026110.55116.05110.55114.90179,633114.90
4/01/2026114.45116.13114.06114.51202,468114.51
3/31/2026108.32112.78108.32112.45235,783112.45
3/30/2026111.38111.38105.60106.46366,501106.46
3/27/2026112.82112.87109.97110.22147,228110.22
3/26/2026117.13117.25113.76113.84158,467113.84
3/25/2026118.75120.06118.25119.02138,670119.02
3/24/2026116.39117.44115.39116.41134,259116.41
3/23/2026116.15118.93116.15117.38169,782117.38
3/20/2026118.38118.57113.26114.66240,173114.66
3/19/2026116.83119.85115.90118.97167,070118.97
3/18/2026120.88121.58118.95118.95109,579118.95
3/17/2026120.03121.85119.66121.8597,690121.85
3/16/2026118.73120.30118.10119.25116,655119.25
3/13/2026120.00120.67117.00117.27216,446117.27
3/12/2026120.66120.89118.00118.81143,332118.81
3/11/2026120.24122.69120.24121.44118,114121.44
3/10/2026121.63123.00120.62120.86194,174120.86
3/09/2026117.09122.00116.50121.67199,619121.67
3/06/2026118.59121.19118.20118.70229,020118.70
3/05/2026122.03122.85118.33120.89163,709120.89
3/04/2026121.95123.31120.74122.70158,300122.70
3/03/2026120.52122.16117.89120.84231,121120.84
3/02/2026121.17125.19121.09123.90269,883123.90