ARK Autonomous Technology and Robotics ETF (ARKQ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.905 | 2.27884442849 | 83.595 | 86 | 82.65 | 127699 | 83.80821878 | SP |
| 4 | 5.74 | 7.19658976931 | 79.76 | 86 | 77.57 | 129256 | 82.1295906 | SP |
| 12 | 19.34 | 29.2321644498 | 66.16 | 86 | 55.53 | 158901 | 74.7728779 | SP |
| 26 | 6.23 | 7.85921533998 | 79.27 | 86.2457 | 55.53 | 143922 | 75.87646806 | SP |
| 52 | 30.94 | 56.7082111437 | 54.56 | 86.2457 | 48.25 | 116544 | 70.63983654 | SP |
| 156 | 32.34 | 60.835214447 | 53.16 | 86.2457 | 39.35 | 106985 | 58.18231592 | SP |
| 260 | 39.19 | 84.6253508961 | 46.31 | 101.11 | 39.35 | 276465 | 73.82476105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750717800 | 84.74 | 1.58 | 1.90 | 83.19 | 85.64 | 83.0212 | 189438 |
| 1750458600 | 83.16 | -0.29 | -0.35 | 84.21 | 84.37 | 82.8699 | 77496 |
| 1750285800 | 83.45 | 0.47 | 0.57 | 83.22 | 84.1701 | 82.9419 | 161044 |
| 1750199400 | 82.98 | -1 | -1.19 | 83.595 | 84.135 | 82.65 | 82818 |
| 1750113000 | 83.98 | 1.71 | 2.08 | 83.57 | 84.47 | 83.44 | 123579 |
| 1749853800 | 82.27 | -1.31 | -1.57 | 81.92 | 83.395 | 81.5648 | 104029 |
| 1749767400 | 83.58 | -0.88 | -1.04 | 83.83 | 84.29 | 83.52 | 83879 |
| 1749681000 | 84.46 | 1.08 | 1.30 | 84.29 | 85.17 | 83.41 | 163821 |
| 1749594600 | 83.38 | 0.08 | 0.10 | 83.49 | 83.78 | 82.24 | 241511 |
| 1749508200 | 83.3 | 2.4 | 2.97 | 82.29 | 83.45 | 80.9737 | 174552 |
| 1749249000 | 80.9 | 2.58 | 3.29 | 79.69 | 81.19 | 79.665 | 140448 |
| 1749162600 | 78.32 | -2.16 | -2.68 | 80.52 | 80.88 | 77.57 | 191786 |
| 1749076200 | 80.48 | -0.12 | -0.15 | 80.94 | 80.945 | 79.375 | 92608 |
| 1748989800 | 80.6 | 0.94 | 1.18 | 80.51 | 81.08 | 80.21 | 85033 |
| 1748903400 | 79.66 | 0.12 | 0.15 | 79.62 | 79.79 | 78.5 | 102622 |
| 1748644200 | 79.54 | -0.73 | -0.91 | 79.71 | 80.2 | 78.28 | 112012 |
| 1748557800 | 80.27 | -0.74 | -0.91 | 82.14 | 82.155 | 79.98 | 72487 |
| 1748471400 | 81.01 | -0.3 | -0.37 | 81.85 | 82.0699 | 80.8699 | 118656 |
| 1748385000 | 81.31 | 3.12 | 3.99 | 79.76 | 81.45 | 79.76 | 138040 |
| 1748039400 | 78.19 | 0.26 | 0.33 | 77.1 | 78.51 | 77 | 218028 |
| 1747953000 | 77.93 | 0.62 | 0.80 | 76.92 | 78.6586 | 76.78 | 90459 |
| 1747866600 | 77.31 | -1.94 | -2.45 | 78.7 | 79.5 | 76.9104 | 131116 |
| 1747780200 | 79.25 | 0.27 | 0.34 | 79.02 | 79.89 | 78.64 | 1936523 |
| 1747693800 | 78.98 | -1.72 | -2.13 | 78.48 | 79.31 | 78.385 | 122014 |
| 1747434600 | 80.7 | 1.44 | 1.82 | 80.06 | 80.72 | 79.72 | 182539 |
| 1747348200 | 79.26 | 0.05 | 0.06 | 78.47 | 79.32 | 78.19 | 126615 |
| 1747261800 | 79.21 | 1.26 | 1.62 | 78.46 | 79.32 | 78 | 124525 |
| 1747175400 | 77.95 | 2.16 | 2.85 | 76.36 | 78.3896 | 76.36 | 146907 |
| 1747089000 | 75.79 | 2.85 | 3.91 | 76.38 | 76.56 | 74.7501 | 184772 |
| 1746829800 | 72.94 | 0.09 | 0.12 | 73.33 | 73.51 | 72.4099 | 58665 |
| 1746743400 | 72.85 | 1.23 | 1.72 | 72.53 | 73.6781 | 71.9601 | 74900 |
| 1746657000 | 71.62 | 0.41 | 0.58 | 71.35 | 71.67 | 70.63 | 101015 |
| 1746570600 | 71.21 | -1.16 | -1.60 | 70.85 | 71.35 | 70.25 | 81699 |
| 1746484200 | 72.37 | -0.83 | -1.13 | 72.43 | 73.07 | 72.1013 | 73648 |
| 1746225000 | 73.2 | 2.69 | 3.82 | 71.67 | 73.75 | 71.67 | 135231 |
| 1746138600 | 70.51 | 0.55 | 0.79 | 70.78 | 71.33 | 70.303 | 78935 |
| 1746052200 | 69.96 | -0.95 | -1.34 | 69.1 | 70.1 | 67.82 | 97168 |
| 1745965800 | 70.91 | 0.64 | 0.91 | 69.92 | 70.99 | 69.78 | 57198 |
| 1745879400 | 70.27 | 0.26 | 0.37 | 70.38 | 71.02 | 68.745 | 71622 |
| 1745620200 | 70.01 | 1.41 | 2.06 | 68.61 | 70.1298 | 68.2281 | 91478 |
| 1745533800 | 68.6 | 2.51 | 3.80 | 66.33 | 68.81 | 66.28 | 109942 |
| 1745447400 | 66.09 | 2.21 | 3.46 | 66.78 | 67.75 | 65.849999 | 228744 |
| 1745361000 | 63.88 | 1.3 | 2.08 | 63.35 | 64.47 | 62.91 | 89683 |
| 1745274600 | 62.58 | -2.11 | -3.26 | 63.545 | 63.81 | 61.7728 | 146727 |
| 1744929000 | 64.69 | 0.08 | 0.12 | 65.11 | 65.11 | 64.129999 | 57934 |
| 1744842600 | 64.61 | -1.69 | -2.55 | 64.89 | 65.6389 | 63.42 | 78742 |
| 1744756200 | 66.3 | 0.32 | 0.48 | 65.92 | 67.069999 | 65.769999 | 76499 |
| 1744669800 | 65.98 | 0.37 | 0.56 | 67.29 | 67.4447 | 65.099999 | 104152 |
| 1744410600 | 65.61 | 1.35 | 2.10 | 64.29 | 65.69 | 63.4001 | 75728 |
| 1744324200 | 64.26 | -2.8 | -4.18 | 65.22 | 65.55 | 62.15 | 155100 |
| 1744237800 | 67.06 | 8.26 | 14.05 | 58.81 | 67.4 | 58.78 | 406107 |
| 1744151400 | 58.8 | -1.26 | -2.10 | 63 | 63.545 | 57.86 | 241962 |
| 1744065000 | 60.06 | 0.59 | 0.99 | 56.26 | 62.38 | 55.53 | 215234 |
| 1743805800 | 59.47 | -4.85 | -7.54 | 61.54 | 62.17 | 58.15 | 299255 |
| 1743719400 | 64.319999 | -4.06 | -5.94 | 64.709999 | 65.9383 | 63.8663 | 126316 |
| 1743633000 | 68.38 | 1.81 | 2.72 | 65.33 | 68.88 | 65.14 | 107419 |
| 1743546600 | 66.569999 | 0.31 | 0.47 | 66.16 | 67.2283 | 65.2701 | 92864 |
| 1743460200 | 66.26 | -0.83 | -1.24 | 65.05 | 66.489999 | 64.19 | 122174 |
| 1743201000 | 67.09 | -2.56 | -3.68 | 69.44 | 69.5 | 66.8601 | 83750 |
| 1743114600 | 69.65 | -1.02 | -1.44 | 70 | 71.289 | 69.52 | 56369 |
| 1743028200 | 70.67 | -2.3 | -3.15 | 72.635 | 73.01 | 70.26 | 70120 |
| 1742941800 | 72.97 | 0.37 | 0.51 | 72.79 | 72.97 | 72.03 | 34747 |
| 1742855400 | 72.6 | 3.03 | 4.36 | 71.09 | 72.7 | 71 | 86610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
