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
09:30 104.97 104.97 104.50 104.50 10.4K
09:31 104.53 104.63 104.31 104.63 8.1K
09:32 104.61 104.87 104.61 104.87 2.4K
09:34 104.92 104.92 104.81 104.91 1.0K
09:35 105.07 105.07 105.07 105.07 1.1K
09:36 105.13 105.30 105.13 105.24 4.3K
09:37 105.35 105.35 105.22 105.22 5.2K
09:41 104.56 104.66 104.56 104.66 0.7K
09:42 104.55 104.55 104.55 104.55 0.2K
09:43 104.72 104.72 104.72 104.72 0.1K
09:44 104.58 104.63 104.58 104.63 0.6K
09:48 104.50 104.50 104.50 104.50 1.5K
09:50 105.10 105.10 105.09 105.09 1.2K
09:54 105.12 105.16 105.12 105.16 1.8K
09:57 105.19 105.25 105.09 105.25 1.0K
09:58 105.21 105.21 105.21 105.21 0.4K
09:59 105.32 105.32 105.27 105.27 1.1K
10:00 105.38 105.38 105.38 105.38 0.5K
10:01 105.34 105.34 105.34 105.34 0.3K
10:02 105.33 105.33 105.33 105.33 1.8K
10:03 105.30 105.30 105.30 105.30 1.9K
10:04 105.30 105.30 105.30 105.30 0.4K
10:05 105.33 105.33 105.33 105.33 0.2K
10:06 105.31 105.32 105.31 105.32 2.9K
10:07 105.40 105.40 105.40 105.39 1.0K
10:09 105.49 105.49 105.49 105.49 0.5K
10:10 105.64 105.64 105.64 105.64 0.7K
10:13 105.57 105.58 105.57 105.58 0.9K
10:14 105.53 105.53 105.53 105.53 0.3K
10:17 105.70 105.70 105.70 105.70 1.0K
10:18 105.67 105.67 105.67 105.67 0.6K
10:20 105.77 105.77 105.77 105.77 0.5K
10:21 105.70 105.70 105.70 105.70 2.2K
10:22 105.57 105.57 105.56 105.56 0.4K
10:24 105.61 105.64 105.61 105.64 0.7K
10:25 105.70 105.70 105.70 105.70 0.3K
10:26 105.72 105.72 105.67 105.67 1.1K
10:27 105.66 105.66 105.66 105.66 0.6K
10:28 105.47 105.47 105.47 105.47 0.1K
10:29 105.47 105.47 105.47 105.47 0.1K
10:31 105.61 105.61 105.61 105.61 0.3K
10:32 105.64 105.69 105.64 105.69 0.4K
10:33 105.65 105.65 105.64 105.64 0.8K
10:34 105.65 105.68 105.64 105.66 1.0K
10:38 105.55 105.55 105.55 105.55 0.4K
10:40 105.50 105.50 105.50 105.50 2.4K
10:46 105.55 105.55 105.55 105.55 0.2K
10:47 105.57 105.61 105.56 105.57 2.1K
10:48 105.55 105.55 105.55 105.55 0.3K
10:49 105.55 105.55 105.55 105.55 0.7K
10:51 105.44 105.44 105.44 105.44 0.3K
10:54 105.43 105.44 105.43 105.44 0.6K
10:55 105.46 105.46 105.46 105.46 0.8K
10:56 105.51 105.51 105.51 105.51 0.9K
10:58 105.45 105.45 105.45 105.45 0.4K
11:00 105.43 105.43 105.43 105.43 1.0K
11:03 105.55 105.55 105.51 105.51 0.4K
11:05 105.49 105.55 105.47 105.55 2.4K
11:06 105.49 105.49 105.49 105.49 1.0K
11:07 105.55 105.55 105.55 105.55 1.3K
11:08 105.61 105.61 105.61 105.61 0.5K
11:09 105.55 105.55 105.55 105.55 0.6K
11:12 105.54 105.54 105.54 105.54 0.2K
11:13 105.46 105.46 105.46 105.46 0.3K
11:14 105.38 105.38 105.38 105.38 3.2K
11:17 105.70 105.70 105.67 105.67 3.2K
11:20 105.90 105.90 105.90 105.90 0.2K
11:21 105.90 105.90 105.90 105.90 0.5K
11:22 105.79 105.79 105.79 105.79 0.1K
11:24 105.73 105.73 105.73 105.73 0.2K
11:25 105.73 105.73 105.73 105.73 0.3K
11:26 105.73 105.73 105.71 105.71 2.0K
11:29 105.57 105.59 105.57 105.59 1.5K
11:37 105.94 105.94 105.94 105.94 0.2K
11:38 105.93 105.93 105.93 105.93 0.5K
11:40 105.95 105.95 105.95 105.95 1.1K
11:42 105.91 105.91 105.91 105.91 0.3K
11:45 105.97 105.97 105.97 105.97 0.9K
11:48 105.92 105.92 105.92 105.92 0.2K
11:49 105.87 105.87 105.87 105.87 0.4K
11:52 105.70 105.70 105.70 105.70 0.7K
11:53 105.70 105.70 105.70 105.70 0.5K
11:55 105.81 105.81 105.78 105.78 0.7K
11:58 105.91 105.91 105.91 105.91 0.1K
12:00 105.91 105.94 105.91 105.94 0.7K
12:03 106.00 106.00 106.00 106.00 0.3K
12:05 106.00 106.00 106.00 106.00 0.7K
12:13 105.86 105.86 105.86 105.86 0.3K
12:14 105.86 105.86 105.86 105.86 0.5K
12:16 105.80 105.80 105.80 105.80 0.6K
12:21 105.87 105.87 105.87 105.87 0.4K
12:22 105.90 105.90 105.90 105.90 0.4K
12:24 105.88 105.88 105.88 105.88 0.8K
12:27 105.91 105.91 105.91 105.91 0.4K
12:28 105.95 105.95 105.95 105.95 0.4K
12:33 106.07 106.07 106.07 106.07 0.1K
12:35 106.11 106.13 106.11 106.12 4.4K
12:44 106.12 106.12 106.12 106.12 1.0K
12:48 106.18 106.18 106.18 106.18 0.3K
12:49 106.19 106.19 106.19 106.19 0.1K
12:50 106.20 106.20 106.20 106.20 1.1K
12:54 106.35 106.35 106.35 106.35 1.5K
13:03 106.63 106.63 106.63 106.62 0.5K
13:05 106.68 106.68 106.68 106.68 0.9K
13:11 106.59 106.59 106.59 106.59 0.6K
13:13 106.57 106.57 106.57 106.57 0.9K
13:17 106.55 106.55 106.55 106.55 0.6K
13:19 106.49 106.49 106.49 106.49 0.3K
13:20 106.55 106.55 106.55 106.55 0.4K
13:21 106.54 106.54 106.54 106.54 0.2K
13:23 106.58 106.58 106.58 106.58 0.3K
13:28 106.46 106.46 106.46 106.46 0.2K
13:29 106.43 106.46 106.43 106.46 0.7K
13:31 106.37 106.37 106.37 106.37 1.1K
13:33 106.40 106.40 106.40 106.40 0.4K
13:35 106.29 106.29 106.29 106.29 0.3K
13:36 106.25 106.25 106.25 106.25 0.2K
13:37 106.27 106.27 106.27 106.27 0.8K
13:49 106.34 106.34 106.34 106.34 0.4K
13:54 106.47 106.48 106.47 106.48 0.7K
14:00 106.38 106.38 106.38 106.38 2.0K
14:12 106.40 106.40 106.40 106.40 0.7K
14:17 106.47 106.47 106.47 106.47 0.4K
14:20 106.44 106.44 106.44 106.44 0.1K
14:21 106.46 106.46 106.46 106.46 3.0K
14:23 106.49 106.49 106.49 106.49 0.6K
14:25 106.46 106.46 106.46 106.46 0.9K
14:26 106.45 106.45 106.45 106.45 1.4K
14:33 106.55 106.55 106.55 106.55 0.2K
14:35 106.61 106.61 106.60 106.60 0.4K
14:36 106.60 106.61 106.60 106.61 0.4K
14:37 106.61 106.63 106.61 106.63 0.3K
14:39 106.61 106.61 106.61 106.61 0.2K
14:40 106.55 106.55 106.54 106.54 0.4K
14:41 106.51 106.51 106.51 106.51 0.3K
14:43 106.40 106.40 106.40 106.40 0.8K
14:45 106.40 106.40 106.40 106.40 0.6K
14:46 106.41 106.49 106.41 106.49 2.3K
14:49 106.49 106.49 106.49 106.49 0.3K
14:51 106.62 106.62 106.62 106.62 0.2K
14:53 106.62 106.62 106.62 106.62 0.3K
14:54 106.62 106.62 106.62 106.62 2.4K
14:58 106.63 106.63 106.63 106.63 1.4K
15:04 106.37 106.37 106.37 106.37 2.1K
15:11 106.51 106.51 106.51 106.51 0.1K
15:12 106.48 106.48 106.45 106.45 1.3K
15:14 106.47 106.47 106.47 106.47 0.5K
15:16 106.44 106.44 106.44 106.44 0.2K
15:17 106.41 106.41 106.41 106.41 0.4K
15:18 106.52 106.52 106.52 106.52 0.3K
15:22 106.46 106.46 106.46 106.46 1.8K
15:26 106.50 106.50 106.50 106.50 0.4K
15:28 106.46 106.46 106.46 106.46 0.7K
15:30 106.43 106.43 106.43 106.43 0.2K
15:31 106.44 106.46 106.44 106.46 0.7K
15:32 106.41 106.41 106.41 106.41 0.4K
15:34 106.36 106.36 106.36 106.36 0.3K
15:35 106.38 106.38 106.34 106.34 0.8K
15:36 106.36 106.38 106.36 106.38 1.1K
15:40 106.38 106.38 106.38 106.38 0.5K
15:41 106.38 106.38 106.35 106.35 7.2K
15:44 106.38 106.38 106.38 106.38 0.2K
15:45 106.39 106.39 106.39 106.38 0.7K
15:48 106.33 106.38 106.33 106.33 1.7K
15:50 106.48 106.48 106.48 106.48 0.9K
15:51 106.49 106.49 106.49 106.49 2.1K
15:52 106.47 106.47 106.47 106.47 0.6K
15:53 106.47 106.47 106.47 106.46 0.3K
15:54 106.52 106.52 106.52 106.52 1.2K
15:55 106.46 106.46 106.46 106.46 0.5K
15:56 106.47 106.47 106.46 106.46 1.5K
15:57 106.41 106.44 106.41 106.44 1.8K
15:59 106.32 106.32 106.30 106.30 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available