ARK Autonomous Technology & Robotics ETF (ARKQ)
82.00
+0.20 (0.24%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 82.23 | 84.36 | 81.72 | 82.00 | 132,194 | 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 |
| 12/09/2024 | 79.36 | 79.36 | 76.70 | 77.45 | 115,490 | 77.45 |
| 12/06/2024 | 77.24 | 78.47 | 76.64 | 78.44 | 91,531 | 78.44 |
| 12/05/2024 | 76.12 | 77.05 | 76.05 | 76.20 | 102,507 | 76.20 |
| 12/04/2024 | 75.19 | 76.31 | 74.74 | 76.14 | 73,772 | 76.14 |
| 12/03/2024 | 74.24 | 75.22 | 74.23 | 74.61 | 120,993 | 74.61 |
| 12/02/2024 | 77.59 | 77.59 | 75.07 | 75.55 | 114,077 | 75.55 |
| 11/29/2024 | 75.45 | 77.09 | 75.20 | 76.76 | 89,591 | 76.76 |
| 11/27/2024 | 74.52 | 75.57 | 73.75 | 74.47 | 63,740 | 74.47 |
| 11/26/2024 | 74.05 | 75.06 | 73.59 | 74.26 | 90,853 | 74.26 |
| 11/25/2024 | 74.96 | 75.19 | 73.75 | 74.17 | 156,436 | 74.17 |
| 11/22/2024 | 72.08 | 73.23 | 72.05 | 73.16 | 89,028 | 73.16 |
| 11/21/2024 | 70.15 | 71.94 | 69.50 | 71.69 | 98,836 | 71.69 |
| 11/20/2024 | 69.94 | 70.14 | 68.76 | 69.73 | 87,788 | 69.73 |
| 11/19/2024 | 67.97 | 70.01 | 67.97 | 69.94 | 153,053 | 69.94 |
| 11/18/2024 | 68.51 | 69.13 | 67.85 | 68.64 | 133,485 | 68.64 |
| 11/15/2024 | 67.51 | 67.90 | 67.14 | 67.53 | 87,832 | 67.53 |
| 11/14/2024 | 70.35 | 70.50 | 67.94 | 68.00 | 139,552 | 68.00 |
| 11/13/2024 | 71.28 | 72.07 | 70.13 | 70.24 | 163,312 | 70.24 |
| 11/12/2024 | 70.07 | 70.37 | 68.49 | 69.26 | 112,090 | 69.26 |
| 11/11/2024 | 70.23 | 70.96 | 69.42 | 70.72 | 117,118 | 70.72 |
| 11/08/2024 | 66.97 | 68.48 | 66.83 | 68.27 | 119,703 | 68.27 |
| 11/07/2024 | 66.28 | 67.32 | 66.28 | 66.91 | 73,237 | 66.91 |
| 11/06/2024 | 64.79 | 65.94 | 64.38 | 65.89 | 119,222 | 65.89 |
| 11/05/2024 | 61.68 | 62.45 | 61.68 | 62.41 | 38,000 | 62.41 |
| 11/04/2024 | 61.21 | 61.77 | 60.81 | 61.17 | 64,652 | 61.17 |
| 11/01/2024 | 61.50 | 62.09 | 61.46 | 61.64 | 32,474 | 61.64 |