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
09:30 103.76 103.76 103.39 103.39 17.3K
09:32 103.39 103.39 103.39 103.39 0.3K
09:33 103.34 103.34 103.34 103.34 0.9K
09:35 103.40 103.40 103.40 103.40 1.0K
09:39 103.13 103.13 102.96 102.96 2.2K
09:41 103.14 103.20 103.14 103.20 3.3K
09:42 103.30 103.30 103.30 103.30 1.6K
09:49 103.64 103.64 103.63 103.63 1.3K
09:51 103.84 103.84 103.84 103.84 0.4K
09:52 103.85 103.85 103.85 103.85 0.2K
09:53 103.89 103.89 103.89 103.89 0.3K
09:54 103.80 103.81 103.80 103.81 2.5K
09:58 103.85 103.85 103.83 103.83 0.8K
09:59 103.77 103.77 103.77 103.77 0.3K
10:00 103.82 103.82 103.82 103.82 2.6K
10:01 103.64 103.64 103.64 103.64 0.2K
10:02 103.63 103.63 103.63 103.63 0.3K
10:03 103.54 103.54 103.54 103.54 0.3K
10:05 103.57 103.57 103.39 103.39 0.2K
10:06 103.35 103.35 103.35 103.35 0.3K
10:07 103.38 103.38 103.38 103.38 1.4K
10:15 103.55 103.55 103.55 103.55 0.3K
10:16 103.46 103.46 103.46 103.46 0.5K
10:17 103.55 103.55 103.55 103.55 0.1K
10:18 103.60 103.60 103.60 103.60 0.1K
10:19 103.53 103.53 103.53 103.53 0.4K
10:21 103.52 103.52 103.52 103.52 0.5K
10:24 103.29 103.29 103.29 103.29 0.3K
10:25 103.30 103.30 103.30 103.30 0.3K
10:27 103.33 103.33 103.33 103.33 1.2K
10:34 103.17 103.17 103.17 103.17 0.8K
10:37 103.14 103.14 103.14 103.14 0.2K
10:38 103.09 103.09 103.09 103.09 0.4K
10:42 103.14 103.14 103.14 103.14 0.6K
10:43 103.10 103.10 103.10 103.10 0.3K
10:44 103.18 103.18 103.18 103.18 1.2K
10:49 103.07 103.07 103.07 103.07 0.4K
10:52 103.09 103.09 103.09 103.09 1.0K
10:59 103.07 103.07 103.04 103.04 0.3K
11:00 103.07 103.07 103.07 103.07 0.6K
11:02 103.07 103.09 103.07 103.09 0.7K
11:05 102.97 103.00 102.97 103.00 1.8K
11:07 103.05 103.05 103.05 103.05 0.6K
11:11 103.27 103.27 103.27 103.27 0.9K
11:15 103.36 103.36 103.36 103.36 0.6K
11:17 103.49 103.49 103.49 103.49 0.1K
11:18 103.43 103.43 103.43 103.43 6.6K
11:19 103.48 103.48 103.43 103.43 1.0K
11:20 103.48 103.48 103.48 103.48 0.5K
11:27 103.15 103.15 103.15 103.15 0.8K
11:30 103.15 103.15 103.15 103.15 0.8K
11:34 103.25 103.25 103.25 103.25 0.2K
11:35 103.26 103.27 103.26 103.27 0.3K
11:37 103.34 103.34 103.34 103.34 0.3K
11:39 103.30 103.30 103.30 103.30 0.2K
11:40 103.31 103.31 103.31 103.31 0.3K
11:43 103.37 103.37 103.37 103.37 0.3K
11:45 103.48 103.48 103.48 103.48 0.4K
11:49 103.47 103.47 103.47 103.47 0.2K
11:52 103.33 103.33 103.33 103.33 1.3K
12:00 103.27 103.27 103.27 103.26 0.8K
12:13 103.34 103.34 103.32 103.32 0.7K
12:18 103.29 103.29 103.29 103.29 0.2K
12:20 103.28 103.28 103.28 103.27 0.5K
12:26 103.31 103.31 103.31 103.31 0.3K
12:30 103.30 103.30 103.30 103.30 0.2K
12:34 103.21 103.21 103.15 103.15 1.0K
12:40 102.95 102.95 102.95 102.95 1.1K
12:47 102.91 102.92 102.91 102.92 0.6K
12:49 102.93 102.93 102.93 102.93 0.5K
12:50 102.99 102.99 102.99 102.99 1.3K
13:05 103.13 103.13 103.13 103.13 1.3K
13:08 103.17 103.17 103.17 103.17 0.2K
13:10 103.11 103.11 103.11 103.11 0.3K
13:16 103.11 103.11 103.11 103.11 0.7K
13:25 103.16 103.18 103.16 103.18 0.7K
13:26 103.19 103.19 103.19 103.19 0.6K
13:33 103.16 103.16 103.16 103.16 0.5K
13:35 103.10 103.10 103.10 103.10 0.4K
13:36 103.11 103.11 103.11 103.11 0.7K
13:37 103.16 103.16 103.16 103.16 0.4K
13:39 103.21 103.21 103.21 103.21 0.2K
13:40 103.22 103.22 103.22 103.22 1.9K
13:43 103.29 103.29 103.29 103.29 0.3K
13:46 103.17 103.17 103.17 103.17 0.5K
13:50 103.14 103.14 103.14 103.14 0.3K
13:51 103.13 103.13 103.13 103.13 0.2K
13:54 103.20 103.20 103.20 103.20 0.4K
13:56 103.19 103.19 103.19 103.19 0.3K
14:00 103.39 103.39 103.39 103.39 3.6K
14:07 103.75 103.75 103.75 103.75 0.5K
14:08 103.67 103.67 103.67 103.67 1.1K
14:12 102.84 102.84 102.69 102.69 1.6K
14:13 102.38 102.52 102.38 102.52 0.7K
14:14 102.19 102.19 102.19 102.19 0.4K
14:15 102.36 102.46 102.36 102.46 1.5K
14:16 102.34 102.66 102.34 102.66 9.7K
14:17 102.70 102.84 102.70 102.84 1.3K
14:18 102.86 102.86 102.86 102.86 0.7K
14:19 103.06 103.06 103.06 103.06 1.4K
14:22 103.21 103.21 103.21 103.21 0.4K
14:23 103.26 103.26 103.26 103.26 0.5K
14:25 103.26 103.26 103.26 103.26 0.3K
14:27 103.27 103.27 103.27 103.27 1.4K
14:28 103.40 103.40 103.40 103.40 0.4K
14:29 103.35 103.35 103.35 103.35 0.4K
14:30 103.36 103.36 103.10 103.22 2.8K
14:33 102.63 102.81 102.61 102.81 2.0K
14:36 103.12 103.12 103.12 103.12 0.3K
14:37 102.65 102.65 102.65 102.65 0.5K
14:38 102.88 102.88 102.88 102.88 0.9K
14:42 102.50 102.50 102.45 102.45 1.0K
14:44 102.64 102.64 102.64 102.64 1.5K
14:45 102.41 102.41 102.41 102.41 0.5K
14:46 102.21 102.21 102.21 102.21 1.0K
14:50 102.70 102.70 102.52 102.52 0.4K
14:51 102.43 102.51 102.43 102.45 0.5K
14:52 102.21 102.21 102.21 102.21 2.1K
14:54 102.12 102.17 102.12 102.17 1.1K
14:57 102.86 102.86 102.73 102.73 0.2K
14:58 102.84 102.90 102.84 102.90 2.0K
14:59 103.06 103.06 103.06 103.06 0.3K
15:01 103.18 103.18 103.18 103.18 1.5K
15:02 103.50 103.50 103.50 103.50 0.1K
15:03 103.46 103.46 103.46 103.46 0.2K
15:04 103.54 103.54 103.54 103.54 0.3K
15:05 103.60 103.60 103.60 103.60 1.2K
15:07 103.79 103.79 103.79 103.79 0.4K
15:08 104.02 104.02 104.02 104.02 0.4K
15:10 103.86 103.86 103.86 103.86 1.2K
15:12 103.65 103.65 103.65 103.65 1.9K
15:23 104.07 104.07 104.07 104.07 0.8K
15:24 104.32 104.32 104.32 104.32 0.6K
15:25 104.29 104.29 104.29 104.29 0.1K
15:26 104.35 104.39 104.35 104.39 1.5K
15:29 104.47 104.47 104.47 104.47 0.5K
15:30 104.25 104.25 104.25 104.25 0.3K
15:31 104.21 104.21 104.07 104.07 1.6K
15:34 104.06 104.06 104.06 104.06 0.8K
15:35 104.12 104.12 104.10 104.10 0.9K
15:36 104.27 104.27 104.27 104.27 0.6K
15:40 104.07 104.07 104.07 104.07 1.1K
15:44 104.27 104.27 104.27 104.27 0.7K
15:45 104.19 104.19 104.15 104.15 0.6K
15:47 104.22 104.22 104.22 104.22 1.0K
15:50 104.38 104.38 104.36 104.36 0.6K
15:52 104.18 104.18 104.18 104.18 0.4K
15:53 104.17 104.17 104.17 104.17 1.8K
15:54 104.24 104.24 104.19 104.20 2.7K
15:56 104.17 104.17 104.17 104.17 1.6K
15:57 103.94 103.94 103.94 103.94 1.8K
15:58 103.88 103.93 103.88 103.93 2.4K
15:59 103.99 104.00 103.90 104.00 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available