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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 108.89 109.61 107.83 109.31 0.2M
2025-09-25 107.13 109.18 105.62 108.49 0.3M
2025-09-24 111.48 111.51 108.97 109.42 0.2M
2025-09-23 110.75 112.11 109.94 110.90 0.3M
2025-09-22 108.63 110.30 107.89 110.18 0.3M
2025-09-19 107.04 108.76 106.90 108.40 0.2M
2025-09-18 104.97 106.68 104.30 106.30 0.2M
2025-09-17 103.87 104.47 102.00 104.00 0.2M
2025-09-16 103.41 104.07 102.50 103.94 0.1M
2025-09-15 102.30 103.11 101.72 103.10 0.2M
2025-09-12 99.59 100.93 99.34 100.75 0.2M
2025-09-11 97.58 99.63 97.38 99.00 0.1M
2025-09-10 98.00 98.05 96.88 97.28 0.1M
2025-09-09 97.43 97.62 96.06 97.00 0.1M
2025-09-08 97.63 98.15 96.85 97.25 0.1M
2025-09-05 97.35 97.49 95.18 97.18 0.1M
2025-09-04 96.14 96.49 95.04 96.18 0.1M
2025-09-03 98.08 98.08 95.80 96.14 0.1M
2025-09-02 95.64 97.33 94.90 97.31 0.1M
2025-08-29 99.68 99.87 97.40 97.96 0.1M
2025-08-28 99.40 100.00 99.15 99.82 0.1M
2025-08-27 99.96 99.96 99.04 99.24 0.1M
2025-08-26 98.84 100.29 98.84 99.94 0.2M
2025-08-25 98.43 99.39 97.56 98.68 0.2M
2025-08-22 95.48 98.89 95.12 98.54 0.2M
2025-08-21 95.23 95.74 94.60 95.36 0.1M
2025-08-20 95.32 95.54 92.56 95.28 0.3M
2025-08-19 100.00 100.00 95.96 96.15 0.3M
2025-08-18 99.85 100.49 99.01 100.06 0.1M
2025-08-15 101.17 101.17 99.13 99.95 0.2M
2025-08-14 100.97 102.07 99.86 100.78 0.2M
2025-08-13 102.93 103.13 100.41 102.06 0.3M
2025-08-12 99.59 101.74 99.09 101.58 0.2M
2025-08-11 99.96 100.76 98.95 99.14 0.2M
2025-08-08 98.87 100.05 98.68 99.26 0.2M
2025-08-07 98.48 98.82 96.91 98.12 0.1M
2025-08-06 98.58 98.69 97.59 98.27 0.1M
2025-08-05 99.35 100.22 97.47 98.63 0.3M
2025-08-04 96.29 98.10 96.00 98.03 0.2M
2025-08-01 94.78 95.86 92.85 94.60 0.3M
2025-07-31 98.16 98.64 96.47 97.07 0.2M
2025-07-30 96.80 98.28 96.68 97.76 0.2M
2025-07-29 98.40 98.53 95.57 96.13 0.2M
2025-07-28 99.58 99.67 97.39 98.02 0.2M
2025-07-25 97.48 98.75 97.16 98.47 0.1M
2025-07-24 98.47 98.64 97.02 97.36 0.2M
2025-07-23 97.45 99.50 97.45 99.49 0.2M
2025-07-22 97.00 97.45 94.50 96.79 0.3M
2025-07-21 100.63 100.79 98.03 98.18 0.3M
2025-07-18 99.84 100.57 99.30 99.96 0.2M
2025-07-17 97.44 99.79 97.02 99.76 0.4M
2025-07-16 94.47 96.72 93.43 96.57 0.3M
2025-07-15 94.40 94.53 93.58 93.79 0.2M
2025-07-14 91.86 93.36 91.13 93.30 0.2M
2025-07-11 91.01 92.25 90.97 91.86 0.2M
2025-07-10 89.69 91.00 89.11 90.79 0.2M
2025-07-09 88.80 89.25 88.02 89.22 0.1M
2025-07-08 88.51 89.02 87.83 88.47 0.1M
2025-07-07 88.07 88.40 87.15 88.17 0.2M
2025-07-03 88.49 88.87 88.08 88.77 0.1M
2025-07-02 86.65 87.76 86.21 87.76 0.2M
2025-07-01 88.08 88.08 86.00 86.20 0.2M
2025-06-30 89.35 89.90 88.86 89.17 0.2M
2025-06-27 88.32 89.21 87.51 88.34 0.2M
2025-06-26 85.57 87.90 85.57 87.79 0.2M
2025-06-25 86.72 87.01 85.50 85.65 0.1M
2025-06-24 85.84 86.00 84.69 85.63 0.1M
2025-06-23 83.19 85.64 83.02 84.74 0.2M
2025-06-20 84.21 84.31 82.87 83.16 0.1M
2025-06-18 83.22 84.17 82.94 83.45 0.2M
2025-06-17 83.60 84.14 82.65 82.98 0.1M
2025-06-16 83.57 84.47 83.44 83.98 0.1M
2025-06-13 81.92 83.40 81.57 82.27 0.1M
2025-06-12 83.83 84.29 83.52 83.58 0.1M
2025-06-11 84.29 85.17 83.41 84.46 0.2M
2025-06-10 83.49 83.78 82.24 83.38 0.2M
2025-06-09 82.29 83.45 80.97 83.30 0.2M
2025-06-06 79.69 81.19 79.67 80.90 0.1M
2025-06-05 80.52 80.88 77.57 78.32 0.2M
2025-06-04 80.94 80.95 79.38 80.48 0.1M
2025-06-03 80.51 81.08 80.21 80.60 0.1M
2025-06-02 79.62 79.79 78.50 79.66 0.1M
2025-05-30 79.71 80.20 78.28 79.54 0.1M
2025-05-29 82.14 82.16 79.98 80.27 0.1M
2025-05-28 81.85 82.07 80.87 81.01 0.1M
2025-05-27 79.76 81.45 79.76 81.31 0.1M
2025-05-23 77.10 78.51 77.00 78.19 0.2M
2025-05-22 76.92 78.66 76.78 77.93 0.1M
2025-05-21 78.70 79.50 76.91 77.31 0.1M
2025-05-20 79.02 79.89 78.64 79.25 1.9M
2025-05-19 78.48 79.31 78.39 78.98 0.1M
2025-05-16 80.01 80.72 79.72 80.70 0.2M
2025-05-15 78.47 79.32 78.19 79.26 0.1M
2025-05-14 78.46 79.32 78.00 79.21 0.1M
2025-05-13 76.36 78.39 76.36 77.95 0.1M
2025-05-12 76.38 76.56 74.75 75.79 0.2M
2025-05-09 73.33 73.51 72.41 72.94 0.1M
2025-05-08 72.53 73.68 71.96 72.85 0.1M
2025-05-07 71.35 71.67 70.63 71.62 0.1M
2025-05-06 70.85 71.35 70.25 71.21 0.1M
2025-05-05 72.43 73.07 72.10 72.37 0.1M
2025-05-02 71.67 73.75 71.67 73.20 0.1M
2025-05-01 70.78 71.33 70.30 70.51 0.1M
2025-04-30 69.10 70.10 67.82 69.96 0.1M
2025-04-29 69.92 70.99 69.78 70.91 0.1M
2025-04-28 70.38 71.02 68.75 70.27 0.1M
2025-04-25 68.61 70.13 68.23 70.01 0.1M
2025-04-24 66.33 68.81 66.33 68.60 0.1M
2025-04-23 66.78 67.75 65.85 66.09 0.2M
2025-04-22 63.35 64.47 62.91 63.88 0.1M
2025-04-21 63.55 63.81 61.77 62.58 0.1M
2025-04-17 65.11 65.11 64.13 64.69 0.1M
2025-04-16 64.89 65.64 63.42 64.61 0.1M
2025-04-15 65.92 67.07 65.77 66.30 0.1M
2025-04-14 67.29 67.44 65.10 65.98 0.1M
2025-04-11 64.29 65.69 63.40 65.61 0.1M
2025-04-10 65.22 65.55 62.15 64.26 0.2M
2025-04-09 58.81 67.40 58.81 67.06 0.4M
2025-04-08 63.00 63.55 57.86 58.80 0.2M
2025-04-07 56.26 62.38 55.53 60.06 0.2M
2025-04-04 61.54 62.17 58.15 59.47 0.3M
2025-04-03 64.71 65.94 63.87 64.32 0.1M
2025-04-02 65.33 68.88 65.33 68.38 0.1M
2025-04-01 66.16 67.23 65.27 66.57 0.1M
2025-03-31 65.05 66.49 64.19 66.26 0.1M
2025-03-28 69.44 69.50 66.86 67.09 0.1M
2025-03-27 70.00 71.29 69.52 69.65 0.1M
2025-03-26 72.64 73.01 70.26 70.67 0.1M
2025-03-25 72.79 72.97 72.03 72.97 0.0M
2025-03-24 71.09 72.70 71.00 72.60 0.1M
2025-03-21 68.16 69.65 67.97 69.57 0.0M
2025-03-20 68.68 69.90 68.68 69.07 0.1M
2025-03-19 68.39 70.06 68.39 69.49 0.1M
2025-03-18 68.44 68.51 67.63 67.98 0.1M
2025-03-17 68.56 69.82 68.52 69.31 0.1M
2025-03-14 66.90 68.52 66.90 68.45 0.1M
2025-03-13 66.92 67.24 65.23 65.76 0.1M
2025-03-12 67.86 68.00 66.29 67.22 0.1M
2025-03-11 65.75 67.02 64.70 65.88 0.1M
2025-03-10 68.43 68.91 65.78 66.56 0.2M
2025-03-07 68.79 70.18 67.38 69.99 0.1M
2025-03-06 70.41 71.28 68.79 69.28 0.1M
2025-03-05 69.89 72.12 69.43 71.87 0.1M
2025-03-04 68.43 71.81 67.64 69.96 0.2M
2025-03-03 73.98 74.26 69.48 70.12 0.2M
2025-02-28 70.04 72.94 69.78 72.86 0.2M
2025-02-27 74.67 74.99 71.77 71.87 0.1M
2025-02-26 73.77 74.72 73.09 73.63 0.1M
2025-02-25 74.11 74.46 71.92 72.80 0.1M
2025-02-24 76.90 76.90 73.96 74.65 0.2M
2025-02-21 80.75 80.89 76.59 76.91 0.2M
2025-02-20 81.00 81.00 78.28 80.12 0.2M
2025-02-19 82.47 82.50 81.01 81.23 0.1M
2025-02-18 82.57 83.73 81.75 82.37 0.1M
2025-02-14 81.84 81.92 80.97 81.86 0.1M
2025-02-13 80.73 81.75 80.50 81.54 0.1M
2025-02-12 79.21 80.95 79.00 80.00 0.1M
2025-02-11 81.65 82.00 80.12 80.18 0.1M
2025-02-10 81.59 83.01 81.51 82.76 0.1M
2025-02-07 81.81 83.25 80.95 81.14 0.1M
2025-02-06 82.53 82.59 80.87 81.79 0.1M
2025-02-05 82.47 83.00 81.88 82.52 0.1M
2025-02-04 81.51 82.86 81.50 82.80 0.1M
2025-02-03 79.05 80.82 78.43 80.39 0.3M
2025-01-31 82.23 84.36 81.72 82.00 0.1M
2025-01-30 81.63 82.33 80.30 81.80 0.1M
2025-01-29 81.80 82.26 80.26 80.98 0.1M
2025-01-28 81.43 82.16 80.26 81.95 0.1M
2025-01-27 81.69 82.41 79.96 80.95 0.2M
2025-01-24 85.17 86.25 84.61 84.81 0.2M
2025-01-23 83.63 84.93 83.32 84.93 0.1M
2025-01-22 84.32 84.88 84.04 84.25 0.2M
2025-01-21 81.78 84.38 81.39 84.38 0.2M
2025-01-17 81.44 82.10 80.90 81.02 0.1M
2025-01-16 80.89 80.94 79.95 80.30 0.1M
2025-01-15 79.69 80.67 79.20 80.21 0.1M
2025-01-14 78.45 79.00 76.91 77.54 0.1M
2025-01-13 76.51 77.03 75.65 76.84 0.2M
2025-01-10 78.42 78.89 77.02 77.96 0.2M
2025-01-08 80.35 80.56 78.45 79.95 0.3M
2025-01-07 83.69 84.84 80.68 81.24 0.3M
2025-01-06 83.03 83.74 82.25 82.75 0.2M
2025-01-03 77.07 81.36 77.07 81.28 0.1M
2025-01-02 77.41 77.67 75.62 76.52 0.2M