MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKQ — ARK Autonomous Technology & Robotics ETF
Cboe BZXARK Autonomous Technology & Robotics ETF
$121.43
+0.18(+0.15%)
- O
- 121.82
- H
- 122.47
- L
- 121.00
- V
- 110.81K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$121.43
Period Return+94.04%
Period High$144.42
Period Low$61.77
Avg Daily Volume207.8K
Total Trading Days365
ARKQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $121.82 | $122.47 | $121.00 | $121.43 | +$0.18 | +0.15% | 110,813 | $121.65 | $121.00 $122.47 |
| Sep 30, 2026 | $121.51 | $122.44 | $121.21 | $121.25 | +$0.03 | +0.02% | 116,620 | $121.85 | $121.21 $122.44 |
| Sep 29, 2026 | $122.72 | $122.84 | $120.96 | $121.22 | $-0.65 | -0.53% | 60,258 | $121.40 | $120.96 $122.84 |
| Sep 28, 2026 | $123.35 | $123.45 | $121.78 | $121.87 | $-2.55 | -2.05% | 72,348 | $122.49 | $121.78 $123.45 |
| Sep 25, 2026 | $125.56 | $125.56 | $123.82 | $124.42 | $-0.46 | -0.37% | 90,562 | $124.57 | $123.82 $125.56 |
| Sep 24, 2026 | $123.41 | $125.31 | $123.06 | $124.88 | +$0.16 | +0.13% | 72,330 | $124.05 | $123.06 $125.31 |
| Sep 23, 2026 | $126.02 | $126.48 | $124.42 | $124.72 | $-1.75 | -1.38% | 92,279 | $125.25 | $124.42 $126.48 |
| Sep 22, 2026 | $125.76 | $126.68 | $125.14 | $126.47 | +$0.98 | +0.78% | 70,589 | $125.99 | $125.14 $126.68 |
| Sep 21, 2026 | $123.79 | $125.73 | $123.79 | $125.49 | +$3.29 | +2.69% | 123,021 | $125.20 | $123.79 $125.73 |
| Sep 18, 2026 | $122.93 | $123.50 | $121.22 | $122.20 | $-0.32 | -0.26% | 67,864 | $121.74 | $121.22 $123.50 |
| Sep 17, 2026 | $121.74 | $123.00 | $121.71 | $122.52 | +$3.13 | +2.62% | 69,282 | $122.58 | $121.71 $123.00 |
| Sep 16, 2026 | $119.42 | $120.60 | $117.98 | $119.39 | +$0.44 | +0.37% | 66,476 | $119.62 | $117.98 $120.60 |
| Sep 15, 2026 | $119.86 | $120.27 | $118.21 | $118.95 | $-0.65 | -0.54% | 85,185 | $119.11 | $118.21 $120.27 |
| Sep 14, 2026 | $118.95 | $120.67 | $118.81 | $119.60 | $-1.77 | -1.45% | 94,262 | $119.89 | $118.81 $120.67 |
| Sep 11, 2026 | $121.33 | $121.94 | $120.87 | $121.36 | +$0.87 | +0.72% | 75,984 | $121.40 | $120.87 $121.94 |
| Sep 10, 2026 | $120.53 | $122.54 | $120.35 | $120.49 | $-1.54 | -1.26% | 174,269 | $121.74 | $120.35 $122.54 |
| Sep 9, 2026 | $123.46 | $124.16 | $121.82 | $122.03 | $-2.02 | -1.63% | 76,160 | $122.63 | $121.82 $124.16 |
| Sep 8, 2026 | $122.63 | $124.71 | $122.63 | $124.05 | +$1.80 | +1.47% | 109,987 | $123.91 | $122.63 $124.71 |
| Sep 4, 2026 | $122.34 | $123.00 | $121.67 | $122.25 | $-0.56 | -0.46% | 136,461 | $122.05 | $121.67 $123.00 |
| Sep 3, 2026 | $121.42 | $123.35 | $121.42 | $122.81 | +$2.57 | +2.14% | 121,209 | $122.64 | $121.42 $123.35 |
| Sep 2, 2026 | $120.03 | $120.34 | $119.25 | $120.24 | +$0.09 | +0.07% | 94,616 | $119.91 | $119.25 $120.34 |
| Sep 1, 2026 | $120.50 | $120.87 | $119.75 | $120.15 | $-2.35 | -1.92% | 67,622 | $120.40 | $119.75 $120.87 |
| Aug 31, 2026 | $121.49 | $122.64 | $121.49 | $122.50 | +$0.18 | +0.15% | 74,385 | $122.26 | $121.49 $122.64 |
| Aug 28, 2026 | $124.03 | $124.34 | $121.83 | $122.32 | $-1.84 | -1.48% | 47,514 | $122.64 | $121.83 $124.34 |
| Aug 27, 2026 | $123.04 | $124.29 | $122.67 | $124.16 | +$1.83 | +1.50% | 89,016 | $123.81 | $122.67 $124.29 |
| Aug 26, 2026 | $122.05 | $123.45 | $121.69 | $122.33 | $-0.41 | -0.33% | 57,526 | $122.29 | $121.69 $123.45 |
| Aug 25, 2026 | $123.05 | $123.30 | $121.88 | $122.74 | +$0.91 | +0.75% | 84,111 | $122.77 | $121.88 $123.30 |
| Aug 24, 2026 | $124.24 | $124.24 | $121.83 | $121.83 | $-3.75 | -2.99% | 82,186 | $122.64 | $121.83 $124.24 |
| Aug 21, 2026 | $124.63 | $126.16 | $123.92 | $125.58 | +$1.90 | +1.54% | 93,865 | $125.54 | $123.92 $126.16 |
| Aug 20, 2026 | $124.84 | $125.23 | $122.70 | $123.68 | $-2.33 | -1.85% | 61,821 | $123.56 | $122.70 $125.23 |