ARK Autonomous Technology & Robotics ETF (ARKQ)

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	65.11	65.11	64.13	64.69	57,982	64.69
4/16/2025	64.89	65.64	63.42	64.61	78,978	64.61
4/15/2025	65.92	67.07	65.77	66.30	76,506	66.30
4/14/2025	67.29	67.44	65.10	65.98	104,153	65.98
4/11/2025	64.29	65.69	63.40	65.61	80,332	65.61
4/10/2025	65.22	65.55	62.15	64.26	155,108	64.26
4/09/2025	58.81	67.40	58.81	67.06	406,210	67.06
4/08/2025	63.00	63.55	57.86	58.80	242,047	58.80
4/07/2025	56.26	61.83	55.53	60.06	216,096	60.06
4/04/2025	61.54	62.17	58.15	59.47	299,406	59.47
4/03/2025	64.71	65.94	63.87	64.32	126,352	64.32
4/02/2025	65.33	68.88	65.33	68.38	108,155	68.38
4/01/2025	66.16	67.23	65.27	66.57	92,867	66.57
3/31/2025	65.05	66.49	64.19	66.26	122,174	66.26
3/28/2025	69.44	69.50	66.86	67.09	83,774	67.09
3/27/2025	70.00	71.29	69.52	69.65	56,378	69.65
3/26/2025	72.64	73.01	70.26	70.67	70,211	70.67
3/25/2025	72.79	72.97	72.03	72.97	34,757	72.97
3/24/2025	71.09	72.70	71.05	72.60	86,682	72.60
3/21/2025	68.16	69.64	67.97	69.57	44,917	69.57
3/20/2025	68.68	69.90	68.68	69.07	54,670	69.07
3/19/2025	68.39	70.06	68.39	69.49	69,005	69.49
3/18/2025	68.44	68.51	67.63	67.98	110,247	67.98
3/17/2025	68.56	69.82	68.52	69.31	79,964	69.31
3/14/2025	66.90	68.52	66.90	68.45	134,497	68.45
3/13/2025	66.92	67.23	65.23	65.76	93,844	65.76
3/12/2025	67.86	68.00	66.29	67.22	97,550	67.22
3/11/2025	65.75	67.02	64.70	65.88	112,440	65.88
3/10/2025	68.43	68.91	65.78	66.56	155,118	66.56
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	83,747	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