Get the Stockscreener App
79.54
0.91%
-0.73
After Hours:
78.04
-1.50
-1.89%
ARK Autonomous Technology & Robotics ETF Stock (ARKQ) Price History
The historical daily chart and data for ARK Autonomous Technology & Robotics ETF stock (ARKQ), show that the latest closing stock price as of May 30, 2025, is $79.54.
- ARK Autonomous Technology & Robotics ETF all-time high stock price is $101.11, occurred on February 16, 2021.
- The lowest ARK Autonomous Technology & Robotics ETF stock price recorded was $14.35 on February 09, 2016. Since then, ARK Autonomous Technology & Robotics ETF's stock price has risen over 454.29% to $79.54 now.
- The 52-week high stock price for ARKQ is $86.25, representing a 8.43% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for ARKQ is $48.25, indicating a -39.34% decrease from the current share price, occurred on August 05, 2024.
- The closing price of ARK Autonomous Technology & Robotics ETF (ARKQ) stock in the beginning of 2024 was $78.81. The stock closed the year at $41.01, a loss of over -47.96% for the year.
The table below shows more information about ARKQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $80.20 | $78.28 | $1.92 | 114,324.0 | -0.91% |
| May 29, 2025 | $82.16 | $79.98 | $2.17 | 72,470.0 | -0.91% |
| May 28, 2025 | $82.07 | $80.87 | $1.20 | 118,595.0 | -0.37% |
| May 27, 2025 | $81.45 | $79.76 | $1.69 | 137,642.0 | +3.99% |
| May 23, 2025 | $78.51 | $77.00 | $1.51 | 217,510.0 | +0.33% |
| May 22, 2025 | $78.66 | $76.78 | $1.88 | 90,407.0 | +0.80% |
| May 21, 2025 | $79.50 | $76.91 | $2.59 | 130,964.0 | -2.45% |
| May 20, 2025 | $79.89 | $78.64 | $1.25 | 1,936,355.0 | +0.34% |
| May 19, 2025 | $79.31 | $78.39 | $0.925 | 122,005.0 | -2.13% |
| May 16, 2025 | $80.72 | $79.72 | $1.00 | 181,510.0 | +1.82% |
| May 15, 2025 | $79.32 | $78.19 | $1.13 | 126,605.0 | +0.06% |
| May 14, 2025 | $79.32 | $78.00 | $1.32 | 124,197.0 | +1.62% |
| May 13, 2025 | $78.39 | $76.36 | $2.03 | 146,084.0 | +2.85% |
| May 12, 2025 | $76.56 | $74.75 | $1.81 | 184,718.0 | +3.91% |
| May 09, 2025 | $73.51 | $72.41 | $1.10 | 58,464.0 | +0.12% |
| May 08, 2025 | $73.68 | $71.96 | $1.72 | 74,684.0 | +1.72% |
| May 07, 2025 | $71.67 | $70.63 | $1.04 | 100,649.0 | +0.58% |
| May 06, 2025 | $71.35 | $70.25 | $1.10 | 82,041.0 | -1.60% |
| May 05, 2025 | $73.07 | $72.10 | $0.9687 | 73,641.0 | -1.13% |
| May 02, 2025 | $73.75 | $71.67 | $2.08 | 134,905.0 | +3.82% |
ARK Autonomous Technology & Robotics ETF Stock (ARKQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARK Autonomous Technology & Robotics ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARK Autonomous Technology & Robotics ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARK Autonomous Technology & Robotics ETF Stock (ARKQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $82.16 | $70.25 | $11.91 | 4,420,644.0 | +13.69% |
| Apr, 2025 | $71.02 | $55.53 | $15.49 | 2,865,249.0 | +5.58% |
| Mar, 2025 | $74.26 | $64.19 | $10.07 | 1,895,333.0 | -9.06% |
| Feb, 2025 | $83.73 | $69.78 | $13.95 | 2,555,796.0 | -11.15% |
| Jan, 2025 | $86.25 | $75.62 | $10.63 | 3,298,472.0 | +6.15% |
ARK Autonomous Technology & Robotics ETF Stock (ARKQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.51 | $74.23 | $8.28 | 2,222,299.0 | +2.33% |
| Nov, 2024 | $77.09 | $60.81 | $16.28 | 2,027,629.0 | +25.88% |
| Oct, 2024 | $64.03 | $59.92 | $4.11 | 1,461,959.0 | +0.10% |
| Sep, 2024 | $61.49 | $52.71 | $8.78 | 1,381,615.0 | +8.34% |
| Aug, 2024 | $56.93 | $48.25 | $8.68 | 2,280,439.0 | -0.53% |
| Jul, 2024 | $60.86 | $54.70 | $6.16 | 2,108,416.0 | +2.61% |
| Jun, 2024 | $55.66 | $53.54 | $2.12 | 1,640,179.0 | +0.99% |
| May, 2024 | $56.79 | $52.91 | $3.88 | 1,685,427.0 | +2.33% |
| Apr, 2024 | $54.96 | $49.44 | $5.52 | 1,912,481.0 | -2.56% |
| Mar, 2024 | $56.47 | $52.53 | $3.94 | 2,507,786.0 | +0.66% |
| Feb, 2024 | $56.53 | $51.64 | $4.89 | 2,803,884.0 | +3.62% |
| Jan, 2024 | $57.25 | $52.45 | $4.80 | 2,001,320.0 | -9.10% |
ARK Autonomous Technology & Robotics ETF Stock (ARKQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.14 | $53.01 | $6.13 | 1,947,247.0 | +9.26% |
| Nov, 2023 | $53.81 | $46.26 | $7.55 | 1,351,499.0 | +12.36% |
| Oct, 2023 | $53.97 | $46.06 | $7.91 | 1,513,786.0 | -10.41% |
| Sep, 2023 | $56.18 | $50.54 | $5.64 | 1,356,445.0 | -5.53% |
| Aug, 2023 | $58.56 | $51.25 | $7.31 | 2,610,816.0 | -5.66% |
| Jul, 2023 | $59.84 | $54.95 | $4.88 | 2,742,143.0 | +4.44% |
| Jun, 2023 | $56.90 | $49.04 | $7.86 | 3,181,762.0 | +13.79% |
| May, 2023 | $49.99 | $44.85 | $5.14 | 2,091,325.0 | +7.53% |
| Apr, 2023 | $50.00 | $44.67 | $5.33 | 1,368,296.0 | -8.41% |
| Mar, 2023 | $50.74 | $45.12 | $5.62 | 1,731,008.0 | +2.51% |
| Feb, 2023 | $52.52 | $48.15 | $4.37 | 1,784,591.0 | +1.01% |
| Jan, 2023 | $48.93 | $40.07 | $8.86 | 1,524,222.0 | +18.43% |
0.16%
0.09%
Cap:
|
Volume (24h):