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 99.45 99.64 99.45 99.64 7.5K
09:31 99.78 99.78 99.74 99.74 3.3K
09:32 99.73 99.73 99.73 99.73 2.6K
09:34 99.88 99.88 99.83 99.83 1.4K
09:35 99.82 99.82 99.56 99.56 2.4K
09:37 99.71 99.71 99.71 99.71 0.3K
09:38 99.75 99.75 99.75 99.75 1.8K
09:41 99.79 99.79 99.79 99.79 0.8K
09:42 99.77 99.88 99.77 99.88 0.7K
09:46 99.82 99.82 99.82 99.82 0.3K
09:47 99.74 99.74 99.74 99.74 0.8K
09:49 99.68 99.68 99.68 99.68 0.2K
09:50 99.44 99.44 99.44 99.44 1.8K
09:51 99.53 99.53 99.52 99.52 0.3K
09:52 99.35 99.35 99.35 99.35 0.6K
09:54 99.35 99.35 99.35 99.35 1.2K
09:59 99.22 99.22 99.22 99.22 0.8K
10:00 99.36 99.36 99.36 99.36 1.5K
10:01 99.42 99.42 99.42 99.42 0.9K
10:05 99.53 99.57 99.53 99.57 3.1K
10:09 99.62 99.62 99.62 99.62 1.2K
10:11 99.63 99.63 99.63 99.63 0.3K
10:15 99.62 99.63 99.62 99.63 1.2K
10:19 99.29 99.29 99.29 99.29 0.4K
10:25 99.23 99.23 99.23 99.23 2.6K
10:31 99.17 99.17 99.17 99.17 5.5K
10:37 99.27 99.27 99.27 99.27 0.2K
10:42 99.34 99.34 99.34 99.34 0.4K
10:48 99.36 99.36 99.36 99.36 1.2K
10:50 99.43 99.43 99.43 99.43 0.1K
10:51 99.42 99.42 99.37 99.37 0.7K
10:52 99.35 99.35 99.35 99.35 0.3K
10:55 99.43 99.43 99.43 99.43 0.1K
10:56 99.45 99.45 99.45 99.45 0.3K
10:58 99.43 99.43 99.43 99.43 0.9K
11:00 99.52 99.52 99.52 99.52 0.4K
11:07 99.48 99.48 99.48 99.48 0.7K
11:11 99.55 99.55 99.55 99.55 0.2K
11:14 99.57 99.57 99.57 99.57 0.1K
11:16 99.69 99.69 99.69 99.69 1.7K
11:25 99.46 99.46 99.46 99.46 0.3K
11:27 99.41 99.41 99.41 99.41 0.4K
11:29 99.38 99.38 99.38 99.38 0.2K
11:30 99.50 99.50 99.50 99.50 0.6K
11:32 99.57 99.57 99.57 99.57 0.1K
11:34 99.67 99.67 99.67 99.67 0.3K
11:42 99.67 99.67 99.67 99.67 0.7K
11:43 99.63 99.63 99.63 99.63 0.3K
11:47 99.56 99.57 99.56 99.57 0.4K
11:48 99.54 99.54 99.54 99.54 0.4K
11:49 99.57 99.57 99.57 99.57 0.4K
11:53 99.53 99.53 99.53 99.53 0.6K
11:57 99.61 99.62 99.61 99.62 0.9K
12:10 99.62 99.62 99.62 99.62 0.1K
12:11 99.66 99.66 99.66 99.66 0.1K
12:12 99.65 99.65 99.65 99.65 0.3K
12:15 99.75 99.75 99.75 99.75 0.5K
12:16 99.72 99.72 99.72 99.72 0.6K
12:24 99.61 99.61 99.61 99.61 3.0K
12:28 99.71 99.71 99.71 99.71 1.9K
12:31 99.54 99.54 99.54 99.54 0.1K
12:32 99.52 99.53 99.52 99.53 0.3K
12:36 99.55 99.55 99.55 99.55 0.3K
12:40 99.57 99.57 99.57 99.57 0.5K
12:44 99.58 99.58 99.58 99.58 0.3K
12:45 99.60 99.60 99.60 99.60 0.7K
12:52 99.74 99.74 99.74 99.74 0.3K
12:54 99.72 99.72 99.72 99.72 1.1K
12:57 99.56 99.56 99.56 99.56 0.3K
12:59 99.43 99.43 99.43 99.43 0.8K
13:09 99.44 99.44 99.44 99.44 0.3K
13:13 99.48 99.48 99.48 99.48 0.5K
13:16 99.55 99.55 99.55 99.55 0.1K
13:17 99.53 99.57 99.53 99.57 2.3K
13:18 99.53 99.53 99.53 99.53 0.1K
13:19 99.56 99.56 99.56 99.56 0.7K
13:35 99.65 99.65 99.65 99.65 1.2K
13:40 99.77 99.77 99.77 99.77 0.2K
13:42 99.82 99.82 99.82 99.82 0.4K
13:47 99.77 99.77 99.77 99.77 1.3K
13:53 99.82 99.85 99.82 99.85 0.8K
13:54 99.86 99.86 99.86 99.86 0.5K
13:56 99.81 99.81 99.79 99.79 1.3K
14:05 99.91 99.91 99.91 99.91 0.8K
14:08 99.93 99.93 99.93 99.93 0.4K
14:09 99.97 99.97 99.97 99.97 0.3K
14:13 99.98 99.98 99.98 99.98 0.2K
14:15 99.97 99.97 99.97 99.97 0.4K
14:16 99.94 99.94 99.94 99.94 0.5K
14:17 99.98 99.98 99.98 99.98 0.3K
14:19 99.98 99.98 99.98 99.98 0.9K
14:23 99.95 99.95 99.95 99.95 0.2K
14:25 99.97 99.97 99.97 99.97 0.1K
14:27 99.96 99.96 99.96 99.96 0.4K
14:28 99.96 99.96 99.96 99.96 0.5K
14:31 99.94 99.94 99.94 99.94 0.2K
14:34 99.89 99.89 99.89 99.89 0.6K
14:39 99.87 99.87 99.87 99.87 0.8K
14:56 99.86 99.86 99.86 99.86 0.2K
14:57 99.88 99.92 99.88 99.92 0.4K
15:00 99.94 99.94 99.94 99.94 1.4K
15:06 99.87 99.87 99.87 99.87 0.3K
15:08 99.85 99.85 99.85 99.85 0.7K
15:09 99.81 99.84 99.81 99.84 0.3K
15:10 99.85 99.85 99.84 99.85 1.2K
15:11 99.87 99.87 99.86 99.86 0.9K
15:14 99.89 99.89 99.89 99.89 0.1K
15:15 99.84 99.85 99.84 99.85 0.9K
15:17 99.78 99.78 99.78 99.78 0.2K
15:18 99.78 99.78 99.78 99.78 0.8K
15:19 99.83 99.83 99.80 99.80 0.7K
15:24 99.76 99.76 99.76 99.76 0.7K
15:29 99.79 99.79 99.79 99.79 0.1K
15:30 99.78 99.78 99.78 99.78 0.6K
15:31 99.76 99.76 99.76 99.76 0.3K
15:32 99.77 99.77 99.77 99.77 0.4K
15:34 99.75 99.75 99.75 99.75 0.8K
15:35 99.79 99.79 99.79 99.79 0.6K
15:39 99.78 99.78 99.78 99.78 0.5K
15:42 99.79 99.79 99.79 99.79 0.2K
15:43 99.78 99.78 99.78 99.78 0.2K
15:44 99.80 99.80 99.80 99.80 0.2K
15:45 99.81 99.81 99.81 99.81 0.3K
15:49 99.80 99.80 99.77 99.77 0.6K
15:50 99.80 99.80 99.80 99.80 0.2K
15:51 99.82 99.84 99.82 99.84 0.4K
15:53 99.86 99.86 99.86 99.86 0.7K
15:56 99.94 99.94 99.94 99.94 0.8K
15:57 99.92 99.92 99.91 99.91 2.5K
15:59 99.85 99.85 99.82 99.82 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available