ARK Autonomous Technology & Robotics ETF

ARKQ
🏛️ usa →
109.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.29 82.29 82.05 82.05 8.2K
09:32 81.84 81.84 81.84 81.84 0.8K
09:33 81.46 81.46 81.39 81.44 3.4K
09:37 80.97 80.97 80.97 80.97 1.6K
09:40 81.42 81.42 81.42 81.42 0.6K
09:41 81.53 81.72 81.53 81.72 1.1K
09:43 81.73 81.73 81.73 81.73 0.4K
09:44 81.93 81.93 81.93 81.93 0.4K
09:45 81.96 81.96 81.88 81.88 2.4K
09:48 81.88 81.88 81.88 81.88 0.8K
09:50 82.27 82.27 82.27 82.27 0.8K
09:52 82.07 82.07 82.07 82.07 0.8K
09:54 82.11 82.11 82.11 82.11 0.4K
09:56 82.26 82.26 82.26 82.26 1.0K
09:59 82.22 82.22 82.22 82.22 0.5K
10:00 82.38 82.38 82.38 82.38 0.7K
10:01 82.45 82.45 82.45 82.45 2.8K
10:03 82.30 82.30 82.30 82.30 0.6K
10:04 82.35 82.44 82.35 82.44 2.5K
10:07 82.40 82.40 82.40 82.40 1.0K
10:12 82.61 82.61 82.61 82.61 2.4K
10:16 82.50 82.51 82.48 82.51 1.5K
10:17 82.71 82.71 82.71 82.71 1.1K
10:18 82.74 82.74 82.74 82.74 0.4K
10:20 82.67 82.67 82.67 82.67 0.6K
10:22 82.87 82.87 82.87 82.87 2.6K
10:23 82.87 82.87 82.83 82.83 3.7K
10:24 82.81 82.81 82.81 82.81 0.3K
10:25 82.78 82.81 82.74 82.74 4.6K
10:29 82.78 82.78 82.78 82.78 2.0K
10:32 82.82 82.82 82.81 82.81 0.8K
10:35 82.73 82.73 82.73 82.73 0.7K
10:37 82.66 82.67 82.66 82.67 1.5K
10:38 82.67 82.67 82.67 82.67 0.9K
10:41 82.61 82.61 82.61 82.61 0.5K
10:43 82.60 82.60 82.59 82.58 0.8K
10:45 82.41 82.41 82.41 82.41 0.1K
10:46 82.40 82.40 82.40 82.40 0.7K
10:47 82.39 82.41 82.39 82.41 1.1K
10:48 82.47 82.54 82.47 82.54 1.9K
10:51 82.50 82.50 82.50 82.50 0.3K
10:52 82.57 82.57 82.57 82.57 0.7K
10:54 82.61 82.61 82.55 82.55 0.8K
10:56 82.49 82.49 82.43 82.43 0.7K
10:57 82.39 82.39 82.36 82.37 1.4K
10:59 82.35 82.35 82.35 82.35 0.6K
11:02 82.58 82.58 82.58 82.57 0.7K
11:07 82.63 82.63 82.63 82.63 0.9K
11:11 82.63 82.63 82.63 82.63 0.2K
11:12 82.65 82.65 82.65 82.65 0.3K
11:13 82.63 82.63 82.63 82.63 2.3K
11:21 82.43 82.43 82.43 82.43 0.3K
11:25 82.50 82.50 82.50 82.50 0.5K
11:28 82.38 82.42 82.38 82.42 1.5K
11:30 82.54 82.54 82.54 82.54 0.6K
11:32 82.56 82.56 82.56 82.56 0.8K
11:37 82.70 82.70 82.70 82.70 1.5K
11:46 82.66 82.66 82.66 82.66 0.6K
11:47 82.63 82.67 82.63 82.67 0.9K
11:49 82.66 82.66 82.66 82.66 0.7K
11:53 82.95 82.95 82.95 82.95 0.3K
11:55 82.96 82.96 82.96 82.96 1.2K
11:56 83.03 83.04 82.99 83.04 1.9K
11:57 82.93 82.93 82.93 82.93 1.1K
12:02 83.06 83.06 83.06 83.06 1.7K
12:17 82.92 82.95 82.92 82.95 0.3K
12:22 83.01 83.01 83.01 83.01 1.9K
12:36 83.08 83.08 83.08 83.08 0.2K
12:39 83.03 83.03 83.03 83.03 0.2K
12:40 83.06 83.06 83.06 83.06 0.2K
12:41 83.02 83.02 83.02 83.02 0.2K
12:44 83.06 83.06 83.00 83.00 0.6K
12:45 83.07 83.07 83.07 83.07 0.8K
12:51 83.08 83.08 83.08 83.08 0.3K
12:52 83.06 83.06 83.06 83.06 1.1K
12:54 83.06 83.07 83.06 83.07 1.3K
12:55 83.13 83.13 83.13 83.13 0.2K
12:56 83.04 83.04 83.04 83.04 0.2K
12:58 83.06 83.06 83.06 83.06 0.3K
12:59 83.05 83.06 83.05 83.05 1.0K
13:00 83.06 83.06 83.06 83.06 0.4K
13:03 83.09 83.09 83.09 83.09 0.5K
13:07 83.19 83.19 83.19 83.19 15.8K
13:09 83.20 83.20 83.20 83.20 0.3K
13:13 83.22 83.22 83.22 83.22 0.6K
13:14 83.25 83.25 83.25 83.25 1.6K
13:21 83.13 83.13 83.13 83.13 0.3K
13:22 83.16 83.16 83.14 83.14 0.8K
13:23 83.18 83.18 83.18 83.18 0.1K
13:24 83.17 83.17 83.17 83.17 1.1K
13:25 83.15 83.15 83.15 83.15 0.4K
13:26 83.22 83.22 83.22 83.22 0.3K
13:29 83.16 83.16 83.16 83.16 0.2K
13:31 83.19 83.19 83.19 83.19 0.5K
13:35 83.14 83.14 83.14 83.14 0.6K
13:39 83.22 83.22 83.22 83.22 0.2K
13:42 83.17 83.17 83.17 83.17 0.2K
13:46 83.25 83.30 83.25 83.30 1.6K
13:54 83.28 83.28 83.28 83.28 0.5K
13:55 83.32 83.32 83.32 83.32 0.2K
13:56 83.32 83.32 83.32 83.32 0.2K
13:57 83.30 83.30 83.28 83.28 0.6K
14:12 83.24 83.24 83.24 83.24 0.3K
14:16 83.18 83.18 83.18 83.18 1.3K
14:19 83.17 83.17 83.17 83.17 1.6K
14:21 83.22 83.23 83.22 83.23 0.8K
14:22 83.22 83.22 83.22 83.22 0.8K
14:23 83.19 83.19 83.19 83.19 1.1K
14:25 83.18 83.18 83.18 83.18 0.4K
14:32 83.20 83.20 83.20 83.20 0.2K
14:38 83.15 83.15 83.15 83.15 0.1K
14:39 83.04 83.06 83.04 83.06 0.7K
14:44 83.04 83.04 83.04 83.04 0.5K
14:47 83.11 83.11 83.11 83.11 0.1K
14:51 83.11 83.11 83.11 83.11 0.2K
14:53 83.02 83.02 83.02 83.02 0.9K
15:01 83.21 83.21 83.21 83.21 0.9K
15:06 83.21 83.21 83.21 83.21 0.4K
15:11 83.31 83.31 83.31 83.31 0.8K
15:16 83.27 83.27 83.25 83.26 1.8K
15:20 83.35 83.35 83.31 83.31 0.6K
15:21 83.33 83.33 83.33 83.33 0.3K
15:22 83.31 83.31 83.31 83.31 0.7K
15:23 83.32 83.33 83.32 83.33 0.4K
15:24 83.33 83.33 83.33 83.33 1.8K
15:31 83.28 83.28 83.28 83.28 0.2K
15:32 83.32 83.32 83.32 83.32 0.6K
15:34 83.28 83.28 83.28 83.28 0.2K
15:35 83.31 83.31 83.31 83.31 1.5K
15:36 83.40 83.40 83.40 83.40 1.9K
15:38 83.31 83.31 83.30 83.30 1.8K
15:43 83.28 83.28 83.28 83.28 1.7K
15:47 83.28 83.28 83.28 83.28 1.6K
15:49 83.28 83.31 83.28 83.31 0.6K
15:50 83.33 83.34 83.33 83.34 1.0K
15:51 83.36 83.36 83.34 83.36 13.0K
15:54 83.36 83.36 83.36 83.36 1.1K
15:55 83.31 83.31 83.31 83.31 0.7K
15:56 83.30 83.30 83.30 83.30 2.3K
15:57 83.35 83.35 83.33 83.33 1.2K
15:58 83.35 83.35 83.32 83.32 1.2K
15:59 83.36 83.36 83.28 83.30 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available