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 99.39 99.47 99.39 99.47 21.1K
09:31 99.45 99.45 99.00 99.00 3.8K
09:32 98.91 98.91 98.91 98.91 1.6K
09:33 98.80 98.80 98.79 98.79 0.4K
09:34 98.83 98.83 98.66 98.66 1.7K
09:35 98.64 98.69 98.57 98.57 3.5K
09:37 98.67 98.67 98.59 98.59 0.9K
09:38 98.66 98.66 98.66 98.66 1.2K
09:39 98.77 98.77 98.77 98.77 0.5K
09:40 98.63 98.63 98.47 98.47 1.2K
09:41 98.47 98.47 98.36 98.36 1.6K
09:42 98.25 98.25 98.25 98.25 0.3K
09:43 98.30 98.39 98.30 98.39 2.8K
09:45 98.52 98.52 98.52 98.52 0.6K
09:47 98.23 98.23 98.23 98.23 0.7K
09:50 98.22 98.22 98.22 98.22 0.5K
09:51 98.28 98.28 98.28 98.28 0.7K
09:52 98.33 98.33 98.32 98.32 0.8K
09:56 98.23 98.23 98.23 98.23 0.8K
10:00 98.29 98.29 98.29 98.29 0.4K
10:01 98.13 98.13 98.13 98.13 0.8K
10:02 97.98 97.98 97.98 97.98 1.5K
10:03 98.01 98.06 98.01 98.06 1.8K
10:05 98.09 98.09 98.09 98.09 0.5K
10:06 98.07 98.07 98.07 98.07 0.6K
10:08 98.11 98.11 98.05 98.05 0.5K
10:09 98.00 98.00 98.00 98.00 1.0K
10:11 97.98 97.98 97.98 97.98 0.6K
10:12 97.98 97.98 97.98 97.98 1.5K
10:13 98.08 98.08 98.08 98.08 0.6K
10:14 98.22 98.22 98.22 98.22 0.1K
10:15 98.15 98.26 98.15 98.26 0.5K
10:16 98.25 98.25 98.25 98.25 0.4K
10:18 98.15 98.15 98.15 98.15 0.1K
10:19 98.11 98.11 98.11 98.11 0.2K
10:20 98.27 98.27 98.24 98.24 0.4K
10:21 98.16 98.23 98.16 98.23 0.4K
10:22 97.95 98.09 97.95 98.09 1.2K
10:27 98.05 98.05 98.02 98.02 0.4K
10:29 98.09 98.09 98.08 98.08 0.9K
10:32 97.95 97.95 97.95 97.95 0.4K
10:33 97.95 97.95 97.95 97.95 0.8K
10:35 97.92 97.92 97.92 97.92 1.9K
10:39 97.96 97.96 97.96 97.96 0.7K
10:41 97.93 97.93 97.93 97.93 0.6K
10:42 97.98 97.98 97.98 97.98 0.1K
10:43 98.01 98.01 98.01 98.01 0.7K
10:45 98.02 98.02 98.02 98.02 0.1K
10:46 98.07 98.07 98.03 98.03 1.5K
10:49 97.97 97.97 97.97 97.97 1.4K
10:50 98.00 98.00 98.00 98.00 0.3K
10:52 98.08 98.08 98.08 98.08 0.2K
10:53 98.05 98.05 98.05 98.05 0.7K
10:55 98.09 98.10 98.09 98.10 1.1K
10:57 98.08 98.08 98.03 98.03 2.6K
11:03 98.01 98.01 98.01 98.01 0.2K
11:05 97.98 97.99 97.98 97.99 0.7K
11:10 97.90 97.90 97.90 97.90 0.6K
11:12 97.89 97.89 97.89 97.89 0.6K
11:13 97.85 97.85 97.85 97.85 1.0K
11:16 97.96 97.96 97.96 97.96 0.8K
11:20 97.58 97.58 97.58 97.58 0.3K
11:21 97.60 97.67 97.60 97.67 0.6K
11:24 97.76 97.83 97.76 97.79 1.1K
11:25 97.77 97.77 97.77 97.77 1.1K
11:26 97.75 97.75 97.75 97.75 1.3K
11:31 97.82 97.82 97.82 97.82 0.4K
11:34 97.87 97.87 97.87 97.87 5.2K
11:37 97.83 97.83 97.83 97.83 0.3K
11:38 97.82 97.82 97.82 97.82 0.3K
11:39 97.86 97.86 97.86 97.86 1.2K
11:41 97.78 97.78 97.78 97.78 0.3K
11:42 97.81 97.81 97.81 97.81 0.5K
11:45 97.80 97.80 97.78 97.78 1.0K
11:46 97.79 97.79 97.79 97.79 1.2K
11:47 97.84 97.84 97.84 97.84 0.3K
11:48 97.84 97.84 97.84 97.84 0.4K
11:50 97.81 97.81 97.81 97.81 0.5K
11:54 97.83 97.83 97.80 97.80 0.4K
11:55 97.85 97.85 97.85 97.85 0.2K
11:56 97.84 97.84 97.84 97.84 0.2K
11:57 97.81 97.81 97.81 97.81 0.6K
11:58 97.80 97.80 97.80 97.80 0.3K
11:59 97.78 97.78 97.78 97.78 0.2K
12:00 97.80 97.80 97.80 97.80 0.3K
12:03 97.77 97.77 97.77 97.77 0.1K
12:04 97.77 97.77 97.77 97.77 0.6K
12:05 97.72 97.72 97.72 97.72 0.6K
12:08 97.62 97.62 97.62 97.62 0.5K
12:09 97.65 97.65 97.65 97.65 0.5K
12:13 97.66 97.66 97.66 97.66 0.6K
12:15 97.68 97.68 97.68 97.68 1.0K
12:16 97.68 97.70 97.68 97.70 0.6K
12:17 97.67 97.67 97.67 97.67 0.1K
12:18 97.70 97.70 97.70 97.70 0.4K
12:19 97.69 97.69 97.69 97.69 0.3K
12:20 97.77 97.77 97.77 97.77 0.3K
12:21 97.76 97.76 97.76 97.76 0.3K
12:22 97.70 97.70 97.70 97.70 0.3K
12:23 97.68 97.68 97.68 97.68 0.1K
12:24 97.66 97.66 97.66 97.66 1.1K
12:25 97.59 97.59 97.59 97.59 0.3K
12:29 97.65 97.65 97.65 97.65 0.5K
12:31 97.61 97.61 97.61 97.61 0.6K
12:34 97.58 97.58 97.58 97.58 0.7K
12:37 97.62 97.62 97.60 97.60 0.3K
12:38 97.62 97.62 97.62 97.62 0.5K
12:39 97.62 97.62 97.62 97.62 0.4K
12:43 97.65 97.65 97.65 97.65 0.1K
12:45 97.65 97.65 97.65 97.65 1.1K
12:47 97.63 97.63 97.63 97.63 0.5K
12:55 97.75 97.75 97.75 97.75 0.2K
12:57 97.75 97.75 97.75 97.75 0.2K
12:58 97.77 97.77 97.77 97.77 0.7K
13:00 97.72 97.72 97.72 97.72 0.2K
13:01 97.71 97.71 97.71 97.71 0.5K
13:02 97.54 97.54 97.49 97.49 1.9K
13:03 97.42 97.42 97.39 97.41 4.6K
13:04 97.47 97.47 97.46 97.46 0.8K
13:05 97.46 97.46 97.46 97.46 1.1K
13:06 97.44 97.44 97.44 97.44 0.8K
13:10 97.56 97.56 97.56 97.56 1.6K
13:32 97.68 97.68 97.68 97.68 0.2K
13:34 97.67 97.67 97.67 97.66 0.4K
13:43 97.76 97.80 97.76 97.80 4.0K
13:49 97.68 97.68 97.65 97.65 0.3K
13:50 97.64 97.64 97.61 97.61 1.1K
13:51 97.67 97.67 97.67 97.67 0.5K
13:57 97.68 97.68 97.68 97.68 0.5K
13:58 97.67 97.67 97.67 97.67 0.1K
13:59 97.68 97.68 97.68 97.68 1.0K
14:06 97.61 97.61 97.61 97.61 0.4K
14:08 97.67 97.72 97.67 97.72 1.6K
14:12 97.68 97.68 97.68 97.68 0.4K
14:15 97.76 97.76 97.76 97.76 0.4K
14:20 97.65 97.65 97.65 97.65 0.2K
14:21 97.63 97.63 97.63 97.63 0.4K
14:22 97.62 97.62 97.62 97.62 0.5K
14:23 97.60 97.60 97.60 97.60 0.3K
14:24 97.58 97.58 97.58 97.58 1.4K
14:27 97.60 97.60 97.60 97.60 1.0K
14:30 97.60 97.60 97.60 97.60 0.8K
14:35 97.58 97.58 97.58 97.58 0.2K
14:36 97.60 97.61 97.60 97.61 2.4K
14:42 97.67 97.67 97.67 97.67 1.5K
14:47 97.79 97.79 97.79 97.79 0.4K
14:49 97.77 97.77 97.77 97.77 1.7K
14:52 97.85 97.85 97.85 97.85 0.2K
14:53 97.86 97.86 97.86 97.86 0.4K
14:56 97.88 97.90 97.88 97.90 0.9K
14:58 97.77 97.77 97.77 97.77 0.8K
14:59 97.80 97.80 97.80 97.80 0.2K
15:00 97.79 97.79 97.79 97.79 0.5K
15:06 97.71 97.71 97.71 97.71 1.0K
15:13 97.76 97.76 97.76 97.76 0.2K
15:17 97.76 97.76 97.76 97.76 0.7K
15:19 97.79 97.79 97.79 97.79 0.4K
15:20 97.83 97.83 97.83 97.83 0.7K
15:27 97.77 97.77 97.77 97.77 0.5K
15:29 97.81 97.81 97.81 97.81 0.4K
15:32 97.81 97.81 97.81 97.81 0.4K
15:34 97.81 97.81 97.81 97.81 0.1K
15:37 97.78 97.78 97.78 97.78 0.3K
15:38 97.81 97.81 97.81 97.80 0.8K
15:42 97.83 97.83 97.79 97.79 0.4K
15:43 97.83 97.84 97.83 97.84 2.1K
15:44 97.86 97.86 97.86 97.86 0.2K
15:45 97.82 97.82 97.82 97.82 0.3K
15:46 97.82 97.82 97.82 97.82 0.8K
15:48 97.89 97.89 97.89 97.89 0.3K
15:50 97.88 97.88 97.88 97.88 1.0K
15:54 97.96 97.96 97.96 97.96 0.7K
15:55 97.95 97.98 97.95 97.98 2.0K
15:59 97.99 98.02 97.96 98.02 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available