Skip to main content

ARK Autonomous Technology & Robotics ETF (NY:ARKQ)

89.17 +0.83 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 89.35 89.89 88.86 89.17 177,863 +0.83(+0.94%)
Jun 27, 2025 88.32 89.21 87.51 88.34 168,131 +0.55(+0.63%)
Jun 26, 2025 85.57 87.90 85.57 87.79 181,614 +2.14(+2.50%)
Jun 25, 2025 86.71 87.01 85.50 85.65 144,826 +0.02(+0.02%)
Jun 24, 2025 85.84 86.00 84.69 85.63 131,224 +0.89(+1.05%)
Jun 23, 2025 83.19 85.64 83.02 84.74 189,725 +1.58(+1.90%)
Jun 20, 2025 84.21 84.31 82.87 83.16 77,654 -0.29(-0.35%)
Jun 18, 2025 83.22 84.17 82.94 83.45 161,064 +0.47(+0.57%)
Jun 17, 2025 83.59 84.14 82.65 82.98 82,818 -1.00(-1.19%)
Jun 16, 2025 83.57 84.47 83.44 83.98 123,590 +1.71(+2.08%)
Jun 13, 2025 81.92 83.39 81.56 82.27 104,200 -1.31(-1.57%)
Jun 12, 2025 83.83 84.29 83.52 83.58 83,895 -0.88(-1.04%)
Jun 11, 2025 84.29 85.17 83.41 84.46 163,860 +1.08(+1.30%)
Jun 10, 2025 83.49 83.78 82.24 83.38 241,535 +0.08(+0.10%)
Jun 09, 2025 82.29 83.45 80.97 83.30 174,553 +2.40(+2.97%)
Jun 06, 2025 79.69 81.19 79.67 80.90 140,510 +2.58(+3.29%)
Jun 05, 2025 80.52 80.88 77.57 78.32 191,884 -2.16(-2.68%)
Jun 04, 2025 80.94 80.94 79.38 80.48 92,608 -0.12(-0.15%)
Jun 03, 2025 80.51 81.08 80.21 80.60 90,050 +0.94(+1.18%)
Jun 02, 2025 79.62 79.79 78.50 79.66 102,624 +0.12(+0.15%)
May 30, 2025 79.71 80.20 78.28 79.54 114,993 -0.73(-0.91%)
May 29, 2025 82.14 82.16 79.98 80.27 72,525 -0.74(-0.91%)
May 28, 2025 81.85 82.07 80.87 81.01 118,863 -0.30(-0.37%)
May 27, 2025 79.76 81.45 79.76 81.31 138,063 +3.12(+3.99%)
May 23, 2025 77.10 78.51 77.00 78.19 218,059 +0.26(+0.33%)
May 22, 2025 76.92 78.66 76.78 77.93 90,460 +0.62(+0.80%)
May 21, 2025 78.70 79.50 76.91 77.31 131,146 -1.94(-2.45%)
May 20, 2025 79.02 79.89 78.64 79.25 1,936,524 +0.27(+0.34%)
May 19, 2025 78.48 79.31 78.39 78.98 122,316 -1.72(-2.13%)
May 16, 2025 80.01 80.72 79.72 80.70 182,869 +1.44(+1.82%)
May 15, 2025 78.47 79.32 78.19 79.26 126,656 +0.05(+0.06%)
May 14, 2025 78.46 79.32 78.00 79.21 124,580 +1.26(+1.62%)
May 13, 2025 76.36 78.39 76.36 77.95 147,185 +2.16(+2.85%)
May 12, 2025 76.38 76.56 74.75 75.79 184,789 +2.85(+3.91%)
May 09, 2025 73.33 73.51 72.41 72.94 58,671 +0.09(+0.12%)
May 08, 2025 72.53 73.68 71.96 72.85 74,917 +1.23(+1.72%)
May 07, 2025 71.35 71.67 70.63 71.62 101,026 +0.41(+0.58%)
May 06, 2025 70.85 71.35 70.25 71.21 82,076 -1.16(-1.60%)
May 05, 2025 72.43 73.07 72.10 72.37 73,648 -0.83(-1.13%)
May 02, 2025 71.67 73.75 71.67 73.20 135,238 +2.69(+3.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.