ARK Autonomous Technology & Robotics ETF ARKQ
107.90 USD -2.37 (-2.15%)
Regular-session close
106.14 -1.76 -1.63%
After hours · Nov 13, 7:12 PM ET
106.58 Day range 110.69
99.38 52-week range 143.82
- YTD
- -5.90%
- 1 year
- -0.42%
ARKQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.47 | 110.68 | 106.58 | 107.90 | -2.37 | -2.15% | 130,311 |
| Nov 12, 2026 | 109.83 | 112.13 | 109.83 | 110.27 | -1.48 | -1.32% | 105,100 |
| Nov 11, 2026 | 111.94 | 113.17 | 111.05 | 111.75 | +1.91 | +1.74% | 107,700 |
| Nov 10, 2026 | 108.23 | 110.51 | 108.23 | 109.84 | -0.69 | -0.62% | 107,400 |
| Nov 9, 2026 | 105.64 | 111.29 | 105.64 | 110.53 | +5.73 | +5.47% | 155,100 |
| Nov 6, 2026 | 102.32 | 105.32 | 100.94 | 104.80 | +5.42 | +5.45% | 230,800 |
| Nov 5, 2026 | 105.99 | 106.15 | 98.24 | 99.38 | -8.36 | -7.76% | 238,000 |
| Nov 4, 2026 | 109.00 | 110.66 | 106.87 | 107.74 | -3.21 | -2.89% | 142,000 |
| Nov 3, 2026 | 110.50 | 111.83 | 110.40 | 110.95 | +1.10 | +1.00% | 66,000 |
| Nov 2, 2026 | 112.01 | 113.63 | 109.51 | 109.85 | -1.23 | -1.11% | 104,000 |
| Oct 30, 2026 | 112.41 | 112.60 | 109.53 | 111.08 | -4.52 | -3.91% | 154,100 |
| Oct 29, 2026 | 114.33 | 116.67 | 114.26 | 115.60 | -1.06 | -0.91% | 49,200 |
| Oct 28, 2026 | 116.73 | 117.02 | 115.42 | 116.66 | +0.01 | +0.01% | 107,200 |
| Oct 27, 2026 | 114.36 | 117.22 | 114.36 | 116.65 | +3.02 | +2.66% | 115,500 |
| Oct 26, 2026 | 112.46 | 114.52 | 112.15 | 113.63 | +1.62 | +1.45% | 80,000 |
| Oct 23, 2026 | 111.17 | 112.30 | 110.26 | 112.01 | +0.32 | +0.29% | 76,300 |
| Oct 22, 2026 | 113.00 | 113.90 | 111.04 | 111.69 | -4.16 | -3.59% | 108,900 |
| Oct 21, 2026 | 115.57 | 116.52 | 115.24 | 115.85 | +2.11 | +1.86% | 149,500 |
| Oct 20, 2026 | 112.79 | 115.13 | 111.89 | 113.74 | +0.23 | +0.20% | 123,200 |
| Oct 19, 2026 | 113.63 | 114.85 | 112.91 | 113.51 | +1.27 | +1.13% | 73,400 |
| Oct 16, 2026 | 115.84 | 115.84 | 111.40 | 112.24 | -3.44 | -2.97% | 125,000 |
| Oct 15, 2026 | 112.89 | 115.87 | 111.42 | 115.68 | -0.16 | -0.14% | 130,700 |
| Oct 14, 2026 | 118.86 | 119.14 | 115.32 | 115.84 | -4.27 | -3.56% | 131,300 |
| Oct 13, 2026 | 120.49 | 120.84 | 119.36 | 120.11 | -1.49 | -1.23% | 85,100 |
| Oct 12, 2026 | 123.57 | 123.57 | 121.48 | 121.60 | -1.91 | -1.55% | 47,900 |
| Oct 9, 2026 | 124.13 | 124.43 | 122.98 | 123.51 | +1.04 | +0.85% | 97,800 |
| Oct 8, 2026 | 123.99 | 124.30 | 121.38 | 122.47 | -2.52 | -2.02% | 125,500 |
| Oct 7, 2026 | 125.27 | 125.55 | 123.73 | 124.99 | -2.21 | -1.74% | 132,000 |
| Oct 6, 2026 | 127.03 | 127.71 | 126.76 | 127.20 | +1.36 | +1.08% | 132,600 |
| Oct 5, 2026 | 124.72 | 125.92 | 123.98 | 125.84 | +1.36 | +1.09% | 150,500 |
| Oct 2, 2026 | 123.02 | 125.16 | 123.02 | 124.48 | +3.05 | +2.51% | 219,100 |
| Oct 1, 2026 | 121.82 | 122.47 | 121.00 | 121.43 | +0.18 | +0.15% | 111,000 |
| Sep 30, 2026 | 121.51 | 122.44 | 121.21 | 121.25 | +0.03 | +0.02% | 116,600 |
| Sep 29, 2026 | 122.72 | 122.84 | 120.96 | 121.22 | -0.65 | -0.53% | 60,300 |
| Sep 28, 2026 | 123.35 | 123.44 | 121.78 | 121.87 | -2.55 | -2.05% | 72,000 |
| Sep 25, 2026 | 125.56 | 125.56 | 123.82 | 124.42 | -0.46 | -0.37% | 90,600 |
| Sep 24, 2026 | 123.41 | 125.31 | 123.06 | 124.88 | +0.16 | +0.13% | 72,300 |
| Sep 23, 2026 | 126.02 | 126.48 | 124.42 | 124.72 | -1.75 | -1.38% | 91,700 |
| Sep 22, 2026 | 125.76 | 126.68 | 125.14 | 126.47 | +0.98 | +0.78% | 70,600 |
| Sep 21, 2026 | 123.79 | 125.73 | 123.79 | 125.49 | +3.29 | +2.69% | 123,000 |
| Sep 18, 2026 | 122.93 | 123.50 | 121.22 | 122.20 | -0.32 | -0.26% | 67,800 |
| Sep 17, 2026 | 121.74 | 123.00 | 121.71 | 122.52 | +3.13 | +2.62% | 69,300 |
| Sep 16, 2026 | 119.42 | 120.60 | 117.98 | 119.39 | +0.44 | +0.37% | 66,300 |
| Sep 15, 2026 | 119.86 | 120.27 | 118.21 | 118.95 | -0.65 | -0.54% | 85,100 |
| Sep 14, 2026 | 118.95 | 120.67 | 118.81 | 119.60 | -1.76 | -1.45% | 94,300 |
| Sep 11, 2026 | 121.33 | 121.94 | 120.87 | 121.36 | +0.87 | +0.72% | 75,800 |
| Sep 10, 2026 | 120.53 | 122.54 | 120.35 | 120.49 | -1.54 | -1.26% | 174,300 |
| Sep 9, 2026 | 123.46 | 124.16 | 121.82 | 122.03 | -2.02 | -1.63% | 76,100 |
| Sep 8, 2026 | 122.63 | 124.71 | 122.63 | 124.05 | +1.80 | +1.47% | 110,000 |
| Sep 4, 2026 | 122.34 | 123.00 | 121.67 | 122.25 | -0.56 | -0.46% | 135,300 |
| Sep 3, 2026 | 121.42 | 123.35 | 121.42 | 122.81 | +2.57 | +2.14% | 121,200 |
| Sep 2, 2026 | 120.03 | 120.34 | 119.25 | 120.24 | +0.09 | +0.07% | 94,600 |
| Sep 1, 2026 | 120.50 | 120.86 | 119.75 | 120.15 | -2.35 | -1.92% | 67,600 |
| Aug 31, 2026 | 121.49 | 122.64 | 121.49 | 122.50 | +0.18 | +0.15% | 74,400 |
| Aug 28, 2026 | 124.03 | 124.33 | 121.83 | 122.32 | -1.84 | -1.48% | 47,500 |
| Aug 27, 2026 | 123.04 | 124.29 | 122.67 | 124.16 | +1.83 | +1.50% | 88,700 |
| Aug 26, 2026 | 122.05 | 123.45 | 121.68 | 122.33 | -0.41 | -0.33% | 57,400 |
| Aug 25, 2026 | 123.05 | 123.30 | 121.88 | 122.74 | +0.91 | +0.75% | 84,000 |
| Aug 24, 2026 | 124.24 | 124.24 | 121.83 | 121.83 | -3.75 | -2.99% | 82,200 |
| Aug 21, 2026 | 124.63 | 126.16 | 123.92 | 125.58 | +1.90 | +1.54% | 93,800 |
| Aug 20, 2026 | 124.84 | 125.23 | 122.70 | 123.68 | -2.33 | -1.85% | 61,700 |
| Aug 19, 2026 | 126.68 | 126.95 | 123.68 | 126.01 | -0.79 | -0.62% | 90,100 |
| Aug 18, 2026 | 127.26 | 128.43 | 126.31 | 126.80 | -3.67 | -2.81% | 92,300 |
| Aug 17, 2026 | 130.57 | 131.49 | 130.22 | 130.47 | +0.08 | +0.06% | 72,100 |
| Aug 14, 2026 | 131.30 | 132.00 | 129.34 | 130.39 | +0.29 | +0.22% | 66,000 |
65 days, newest first. Daily bars as drawn on the ARKQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.