ARK Autonomous Technology & Robotics ETF (ARKQ)

68.01Last Price

-1.98 (-2.83%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	68.79	70.17	67.38	69.99	110,671	69.99
3/06/2025	70.41	71.28	68.79	69.28	105,718	69.28
3/05/2025	69.89	72.12	69.43	71.87	83,755	71.87
3/04/2025	68.43	71.81	67.64	69.96	158,204	69.96
3/03/2025	73.98	74.26	69.48	70.12	178,063	70.12
2/28/2025	70.04	72.94	69.78	72.86	195,260	72.86
2/27/2025	74.67	74.98	71.77	71.87	131,778	71.87
2/26/2025	73.77	74.72	73.09	73.63	65,153	73.63
2/25/2025	74.11	74.46	71.92	72.80	141,716	72.80
2/24/2025	76.90	76.90	73.96	74.65	220,715	74.65
2/21/2025	80.75	80.89	76.59	76.91	171,243	76.91
2/20/2025	81.00	81.00	78.28	80.12	192,473	80.12
2/19/2025	82.47	82.50	81.01	81.23	97,581	81.23
2/18/2025	82.57	83.73	81.75	82.37	99,750	82.37
2/14/2025	81.84	81.92	80.97	81.86	86,090	81.86
2/13/2025	80.73	81.75	80.50	81.54	86,804	81.54
2/12/2025	79.21	80.95	79.00	80.00	118,534	80.00
2/11/2025	81.65	82.00	80.12	80.18	103,494	80.18
2/10/2025	81.59	83.01	81.51	82.76	81,758	82.76
2/07/2025	81.81	83.25	80.95	81.14	113,788	81.14
2/06/2025	82.53	82.59	80.87	81.79	113,963	81.79
2/05/2025	82.47	83.00	81.88	82.52	78,592	82.52
2/04/2025	81.51	82.86	81.50	82.80	139,853	82.80
2/03/2025	79.05	80.82	78.43	80.39	325,491	80.39
1/31/2025	82.23	84.36	81.72	82.00	132,197	82.00
1/30/2025	81.63	82.33	80.30	81.80	148,949	81.80
1/29/2025	81.80	82.25	80.26	80.98	111,025	80.98
1/28/2025	81.43	82.16	80.26	81.95	84,562	81.95
1/27/2025	81.69	82.41	79.96	80.95	228,067	80.95
1/24/2025	85.17	86.25	84.61	84.81	227,697	84.81
1/23/2025	83.63	84.92	83.32	84.92	115,083	84.92
1/22/2025	84.32	84.88	84.04	84.25	152,282	84.25
1/21/2025	81.78	84.38	81.39	84.38	179,005	84.38
1/17/2025	81.43	82.10	80.90	81.02	115,638	81.02
1/16/2025	80.89	80.94	79.95	80.30	118,881	80.30
1/15/2025	79.69	80.67	79.20	80.21	133,864	80.21
1/14/2025	78.45	79.00	76.91	77.54	104,163	77.54
1/13/2025	76.51	77.03	75.65	76.84	216,509	76.84
1/10/2025	78.42	78.89	77.02	77.96	229,485	77.96
1/08/2025	80.35	80.56	78.45	79.95	270,793	79.95
1/07/2025	83.69	84.84	80.68	81.24	265,087	81.24
1/06/2025	83.03	83.74	82.25	82.75	191,870	82.75
1/03/2025	77.07	81.36	77.07	81.28	125,793	81.28
1/02/2025	77.41	77.67	75.62	76.52	154,327	76.52
12/31/2024	78.55	0.00	78.55	77.25	0	77.25
12/30/2024	78.76	79.22	77.34	78.55	106,599	78.55
12/27/2024	81.75	81.87	79.48	80.39	135,649	80.39
12/26/2024	81.50	82.43	80.66	82.20	90,019	82.20
12/24/2024	79.27	81.40	78.92	81.35	75,465	81.35
12/23/2024	78.55	79.19	77.51	78.85	131,920	78.85
12/20/2024	75.72	79.49	75.32	78.08	98,349	78.08
12/19/2024	78.42	79.02	76.16	76.92	155,042	76.92
12/18/2024	81.11	82.51	76.41	77.14	187,346	77.14
12/17/2024	81.26	81.30	79.90	81.11	96,902	81.11
12/16/2024	79.50	81.43	78.57	81.17	216,395	81.17
12/13/2024	77.50	78.56	77.01	78.56	72,397	78.56
12/12/2024	77.28	77.92	76.93	77.01	62,224	77.01
12/11/2024	77.50	77.99	76.37	77.81	63,900	77.81
12/10/2024	77.40	78.16	76.64	76.81	115,530	76.81