ARK Autonomous Technology & Robotics ETF (ARKQ)

Historical Prices For ARK Autonomous Technology & Robotics ETF (ARKQ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	114.64	118.08	114.30	117.63	259,912	117.63
10/22/2025	118.00	118.20	112.55	114.76	396,657	114.76
10/21/2025	119.01	119.70	117.42	118.65	157,583	118.65
10/20/2025	118.47	119.51	118.13	119.01	265,170	119.01
10/17/2025	116.57	117.71	114.46	116.24	312,252	116.24
10/16/2025	121.88	122.52	117.72	118.14	346,235	118.14
10/15/2025	123.31	124.18	118.79	120.92	480,334	120.92
10/14/2025	117.89	122.25	115.73	120.73	318,595	120.73
10/13/2025	119.43	120.82	118.27	120.15	360,045	120.15
10/10/2025	121.81	123.23	115.78	115.95	626,559	115.95
10/09/2025	122.82	123.77	120.44	121.71	304,935	121.71
10/08/2025	120.58	123.06	120.16	122.98	349,611	122.98
10/07/2025	122.31	123.51	119.57	120.51	708,377	120.51
10/06/2025	120.36	122.29	120.09	122.05	703,168	122.05
10/03/2025	116.66	117.30	114.90	116.62	444,992	116.62
10/02/2025	115.47	115.80	114.47	115.60	297,373	115.60
10/01/2025	111.10	113.68	111.00	113.52	262,216	113.52
9/30/2025	110.39	111.60	109.74	111.56	136,959	111.56
9/29/2025	111.09	111.30	110.11	110.48	171,456	110.48
9/26/2025	108.89	109.61	107.83	109.31	200,065	109.31
9/25/2025	107.13	109.18	105.62	108.49	323,402	108.49
9/24/2025	111.48	111.51	108.97	109.42	172,936	109.42
9/23/2025	110.75	112.11	109.94	110.89	261,909	110.89
9/22/2025	108.63	110.30	107.89	110.18	260,224	110.18
9/19/2025	107.04	108.76	106.90	108.40	224,875	108.40
9/18/2025	104.97	106.68	104.30	106.30	171,161	106.30
9/17/2025	103.87	104.47	102.00	104.00	164,525	104.00
9/16/2025	103.41	104.07	102.50	103.94	136,651	103.94
9/15/2025	102.30	103.11	101.72	103.10	229,759	103.10
9/12/2025	99.59	100.93	99.33	100.75	182,622	100.75
9/11/2025	97.58	99.63	97.38	99.00	125,377	99.00
9/10/2025	98.00	98.05	96.88	97.28	103,843	97.28
9/09/2025	97.43	97.62	96.06	97.00	101,894	97.00
9/08/2025	97.63	98.15	96.85	97.25	102,683	97.25
9/05/2025	97.35	97.49	95.18	97.18	106,276	97.18
9/04/2025	96.14	96.49	95.04	96.18	109,371	96.18
9/03/2025	98.08	98.08	95.80	96.14	148,391	96.14
9/02/2025	95.64	97.33	94.90	97.31	131,633	97.31
8/29/2025	99.68	99.86	97.40	97.96	101,643	97.96
8/28/2025	99.40	100.00	99.15	99.82	104,893	99.82
8/27/2025	99.96	99.96	99.04	99.24	109,939	99.24
8/26/2025	98.83	100.29	98.83	99.94	152,423	99.94
8/25/2025	98.43	99.39	97.56	98.68	197,148	98.68
8/22/2025	95.48	98.89	95.12	98.54	226,618	98.54
8/21/2025	95.23	95.74	94.60	95.36	117,528	95.36
8/20/2025	95.32	95.53	92.56	95.28	267,718	95.28
8/19/2025	100.00	100.00	95.96	96.15	329,582	96.15
8/18/2025	99.85	100.49	99.01	100.06	131,995	100.06
8/15/2025	101.17	101.17	99.13	99.95	151,587	99.95
8/14/2025	100.97	102.07	99.86	100.78	193,142	100.78
8/13/2025	102.93	103.13	100.41	102.06	276,343	102.06
8/12/2025	99.59	101.74	99.09	101.58	233,373	101.58
8/11/2025	99.96	100.76	98.95	99.14	217,292	99.14
8/08/2025	98.87	100.05	98.68	99.26	180,841	99.26
8/07/2025	98.48	98.82	96.91	98.12	106,397	98.12
8/06/2025	98.58	98.69	97.59	98.27	115,182	98.27
8/05/2025	99.35	100.22	97.47	98.63	313,330	98.63
8/04/2025	96.29	98.10	96.00	98.03	196,571	98.03
8/01/2025	94.78	95.86	92.85	94.60	334,198	94.60
7/31/2025	98.16	98.64	96.47	97.07	170,667	97.07
7/30/2025	96.80	98.28	96.68	97.76	182,311	97.76
7/29/2025	98.40	98.53	95.57	96.13	202,596	96.13
7/28/2025	99.58	99.67	97.39	98.02	161,729	98.02
7/25/2025	97.48	98.75	97.16	98.47	104,362	98.47
7/24/2025	98.47	98.64	97.02	97.36	189,337	97.36