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 99.77 99.77 99.70 99.70 8.7K
09:33 99.00 99.00 99.00 99.00 2.4K
09:35 99.17 99.17 99.17 99.17 0.8K
09:36 98.95 98.95 98.95 98.95 0.4K
09:38 99.15 99.15 99.15 99.15 0.7K
09:40 99.01 99.01 99.01 99.01 0.6K
09:41 98.86 98.87 98.86 98.87 0.4K
09:42 98.84 98.85 98.79 98.79 0.7K
09:43 98.71 98.71 98.70 98.70 0.6K
09:44 98.60 98.60 98.57 98.57 1.5K
09:45 98.43 98.45 98.32 98.32 11.6K
09:46 98.37 98.37 98.37 98.37 0.2K
09:47 98.22 98.30 98.22 98.28 1.2K
09:48 98.09 98.10 98.01 98.01 6.0K
09:50 97.94 97.94 97.94 97.94 2.4K
09:51 98.20 98.31 98.20 98.31 1.5K
09:53 98.47 98.55 98.47 98.49 2.6K
09:56 98.78 98.78 98.78 98.78 3.6K
09:58 98.70 98.70 98.70 98.70 0.3K
09:59 98.67 98.67 98.67 98.67 0.7K
10:00 98.59 98.59 98.59 98.59 0.2K
10:01 98.65 98.67 98.57 98.67 2.4K
10:02 98.61 98.61 98.61 98.61 0.4K
10:03 98.52 98.52 98.52 98.52 1.6K
10:06 98.72 98.77 98.69 98.69 2.1K
10:07 98.65 98.74 98.65 98.74 1.4K
10:08 98.54 98.54 98.54 98.54 1.2K
10:10 98.56 98.60 98.56 98.60 1.8K
10:12 98.60 98.63 98.60 98.63 0.9K
10:14 98.58 98.58 98.58 98.58 2.0K
10:17 98.40 98.40 98.40 98.40 1.0K
10:19 98.45 98.45 98.45 98.45 1.3K
10:20 98.45 98.45 98.45 98.45 0.6K
10:21 98.53 98.53 98.53 98.53 0.3K
10:22 98.54 98.54 98.54 98.54 0.5K
10:23 98.38 98.38 98.34 98.34 1.7K
10:24 98.47 98.48 98.47 98.48 2.0K
10:26 98.32 98.32 98.29 98.29 1.1K
10:28 97.93 97.94 97.93 97.94 1.5K
10:29 97.89 97.97 97.89 97.97 1.6K
10:30 97.87 97.87 97.87 97.87 0.5K
10:31 97.80 97.80 97.80 97.80 0.8K
10:33 97.89 97.89 97.89 97.89 1.5K
10:35 97.76 97.76 97.76 97.76 2.0K
10:36 97.55 97.55 97.55 97.55 0.5K
10:37 97.65 97.65 97.65 97.65 0.8K
10:38 97.65 97.65 97.65 97.65 1.3K
10:39 97.53 97.53 97.46 97.46 2.6K
10:40 97.47 97.50 97.47 97.50 0.5K
10:41 97.45 97.51 97.45 97.51 5.3K
10:43 97.27 97.27 97.27 97.27 1.5K
10:45 97.32 97.32 97.32 97.32 0.5K
10:46 97.36 97.36 97.36 97.36 1.1K
10:51 97.52 97.55 97.52 97.55 1.1K
10:52 97.51 97.51 97.51 97.51 0.5K
10:53 97.55 97.55 97.55 97.55 0.6K
10:54 97.65 97.71 97.65 97.71 3.2K
10:58 97.47 97.47 97.47 97.47 1.4K
11:00 97.15 97.17 97.15 97.17 0.8K
11:01 97.19 97.19 97.05 97.12 4.9K
11:02 97.11 97.11 97.09 97.09 1.3K
11:03 97.19 97.19 97.19 97.19 0.7K
11:04 97.16 97.16 97.12 97.12 1.7K
11:05 97.17 97.25 97.17 97.25 5.6K
11:07 97.12 97.12 97.12 97.12 0.3K
11:08 97.14 97.14 97.14 97.14 1.5K
11:10 97.09 97.09 97.09 97.09 0.2K
11:11 97.13 97.16 97.07 97.07 1.9K
11:12 97.07 97.07 96.97 96.98 4.5K
11:13 97.10 97.10 97.10 97.10 1.0K
11:14 97.25 97.27 97.25 97.27 0.6K
11:15 97.32 97.32 97.32 97.32 1.4K
11:16 97.34 97.34 97.34 97.34 0.5K
11:18 97.37 97.37 97.37 97.37 5.4K
11:19 97.45 97.45 97.45 97.45 0.2K
11:21 97.44 97.44 97.44 97.44 0.3K
11:22 97.41 97.41 97.33 97.33 0.5K
11:24 97.40 97.41 97.40 97.41 0.6K
11:25 97.37 97.37 97.37 97.37 0.5K
11:26 97.46 97.48 97.46 97.48 1.4K
11:28 97.54 97.54 97.54 97.54 0.4K
11:30 97.54 97.54 97.54 97.54 33.4K
11:32 97.55 97.55 97.55 97.55 0.2K
11:33 97.47 97.48 97.47 97.48 1.5K
11:34 97.49 97.49 97.49 97.49 0.5K
11:37 97.40 97.40 97.40 97.40 0.8K
11:41 97.39 97.39 97.31 97.31 29.5K
11:43 97.41 97.41 97.41 97.41 0.4K
11:44 97.55 97.55 97.55 97.55 1.7K
11:48 97.52 97.52 97.52 97.52 0.4K
11:51 97.42 97.42 97.39 97.39 0.8K
11:54 97.37 97.37 97.35 97.35 0.8K
11:56 97.40 97.40 97.40 97.40 0.4K
12:00 97.38 97.45 97.38 97.45 1.2K
12:02 97.50 97.51 97.50 97.51 1.1K
12:05 97.41 97.41 97.41 97.40 0.4K
12:06 97.41 97.45 97.41 97.45 0.5K
12:07 97.44 97.44 97.32 97.32 1.2K
12:08 97.36 97.36 97.36 97.36 7.2K
12:09 97.31 97.31 97.31 97.31 0.5K
12:11 97.29 97.29 97.29 97.29 0.3K
12:13 97.21 97.21 97.21 97.21 1.1K
12:17 97.23 97.23 97.23 97.23 1.4K
12:21 97.33 97.33 97.27 97.27 0.9K
12:25 97.34 97.34 97.34 97.34 0.5K
12:27 97.30 97.30 97.30 97.30 0.7K
12:31 97.30 97.30 97.30 97.30 1.1K
12:32 97.24 97.25 97.24 97.25 0.5K
12:34 97.19 97.19 97.19 97.19 2.2K
12:35 97.28 97.28 97.25 97.25 4.1K
12:38 97.15 97.15 97.15 97.15 0.9K
12:41 96.88 96.88 96.88 96.88 2.6K
12:43 96.84 96.84 96.84 96.84 0.3K
12:44 96.76 96.78 96.76 96.78 3.5K
12:45 96.70 96.70 96.69 96.69 0.4K
12:46 96.67 96.67 96.67 96.67 0.5K
12:47 96.78 96.78 96.78 96.78 0.5K
12:48 96.77 96.77 96.77 96.77 0.4K
12:49 96.81 96.82 96.81 96.82 0.7K
12:50 96.78 96.78 96.78 96.78 0.6K
12:51 96.85 96.85 96.85 96.85 0.4K
12:54 96.88 96.88 96.88 96.88 2.5K
13:01 96.54 96.54 96.45 96.45 1.5K
13:02 96.48 96.53 96.48 96.53 1.3K
13:03 96.53 96.53 96.49 96.53 3.0K
13:04 96.47 96.47 96.47 96.47 0.8K
13:05 96.37 96.37 96.37 96.37 0.5K
13:07 96.37 96.37 96.37 96.37 0.4K
13:08 96.40 96.40 96.40 96.40 1.1K
13:09 96.39 96.40 96.39 96.40 0.8K
13:10 96.46 96.46 96.46 96.46 1.6K
13:12 96.36 96.36 96.33 96.33 0.6K
13:14 96.41 96.43 96.41 96.43 2.3K
13:21 96.33 96.33 96.33 96.33 2.1K
13:32 96.67 96.67 96.67 96.67 0.9K
13:35 96.75 96.75 96.75 96.75 0.3K
13:36 96.74 96.77 96.74 96.77 0.9K
13:40 96.74 96.74 96.74 96.73 0.1K
13:41 96.75 96.80 96.75 96.77 3.2K
13:46 96.69 96.69 96.69 96.69 0.1K
13:48 96.63 96.63 96.61 96.61 1.1K
13:50 96.55 96.55 96.55 96.55 1.2K
13:53 96.50 96.52 96.50 96.52 1.5K
13:56 96.58 96.58 96.58 96.58 0.4K
14:00 96.59 96.59 96.59 96.59 0.2K
14:01 96.61 96.61 96.56 96.56 0.5K
14:04 96.31 96.35 96.31 96.35 1.8K
14:05 96.39 96.39 96.39 96.39 0.1K
14:06 96.40 96.43 96.40 96.43 4.8K
14:07 96.44 96.51 96.44 96.51 1.9K
14:08 96.53 96.53 96.53 96.53 0.8K
14:09 96.58 96.58 96.58 96.58 0.6K
14:10 96.60 96.60 96.52 96.52 0.7K
14:11 96.51 96.51 96.51 96.51 0.2K
14:12 96.51 96.51 96.50 96.50 0.3K
14:13 96.49 96.49 96.49 96.49 0.7K
14:15 96.45 96.45 96.45 96.45 0.5K
14:19 96.40 96.40 96.40 96.40 0.9K
14:20 96.38 96.38 96.38 96.38 0.5K
14:21 96.40 96.40 96.40 96.40 0.8K
14:25 96.48 96.48 96.48 96.48 0.9K
14:31 96.52 96.54 96.52 96.54 1.4K
14:32 96.45 96.50 96.45 96.49 1.2K
14:37 96.44 96.44 96.44 96.44 0.5K
14:40 96.43 96.43 96.43 96.43 0.8K
14:41 96.51 96.51 96.51 96.51 0.7K
14:42 96.39 96.44 96.39 96.44 1.3K
14:44 96.43 96.43 96.43 96.43 0.3K
14:45 96.43 96.43 96.43 96.43 0.9K
14:46 96.33 96.33 96.33 96.33 0.8K
14:50 96.34 96.34 96.31 96.31 0.8K
14:53 96.36 96.36 96.36 96.36 0.7K
14:56 96.37 96.37 96.37 96.37 0.5K
15:00 96.32 96.32 96.32 96.32 1.6K
15:05 96.13 96.13 96.13 96.13 0.3K
15:06 96.11 96.11 96.05 96.05 1.1K
15:10 96.06 96.06 96.06 96.06 0.3K
15:11 96.09 96.09 96.09 96.09 1.0K
15:15 96.14 96.16 96.14 96.16 2.3K
15:16 96.13 96.15 96.13 96.14 1.8K
15:17 96.10 96.13 96.10 96.13 0.4K
15:18 96.11 96.16 96.11 96.16 1.5K
15:21 96.18 96.25 96.18 96.25 1.9K
15:22 96.27 96.27 96.24 96.24 1.0K
15:24 96.30 96.30 96.30 96.30 0.9K
15:27 96.29 96.29 96.29 96.29 1.0K
15:31 96.41 96.41 96.41 96.41 0.4K
15:32 96.42 96.42 96.42 96.42 1.6K
15:40 96.32 96.32 96.32 96.32 0.2K
15:41 96.35 96.35 96.30 96.30 1.3K
15:42 96.29 96.29 96.29 96.29 0.4K
15:45 96.19 96.27 96.19 96.26 2.3K
15:46 96.25 96.25 96.25 96.25 0.4K
15:49 96.18 96.23 96.18 96.23 2.4K
15:52 96.10 96.10 96.10 96.10 0.4K
15:54 95.99 96.06 95.99 96.06 4.9K
15:55 96.10 96.12 96.10 96.12 1.1K
15:57 96.20 96.20 96.20 96.20 0.7K
15:59 96.17 96.19 96.15 96.15 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available