ARK Autonomous Technology & Robotics ETF (ARKQ)

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	84.29	85.17	83.41	84.46	163,860	84.46
6/10/2025	83.49	83.78	82.24	83.38	241,535	83.38
6/09/2025	82.29	83.45	80.97	83.30	174,553	83.30
6/06/2025	79.69	81.19	79.67	80.90	140,510	80.90
6/05/2025	80.52	80.88	77.57	78.32	191,884	78.32
6/04/2025	80.94	80.94	79.38	80.48	92,608	80.48
6/03/2025	80.51	81.08	80.21	80.60	90,050	80.60
6/02/2025	79.62	79.79	78.50	79.66	102,624	79.66
5/30/2025	79.71	80.20	78.28	79.54	114,993	79.54
5/29/2025	82.14	82.16	79.98	80.27	72,525	80.27
5/28/2025	81.85	82.07	80.87	81.01	118,863	81.01
5/27/2025	79.76	81.45	79.76	81.31	138,063	81.31
5/23/2025	77.10	78.51	77.00	78.19	218,059	78.19
5/22/2025	76.92	78.66	76.78	77.93	90,460	77.93
5/21/2025	78.70	79.50	76.91	77.31	131,146	77.31
5/20/2025	79.02	79.89	78.64	79.25	1,936,524	79.25
5/19/2025	78.48	79.31	78.39	78.98	122,316	78.98
5/16/2025	80.01	80.72	79.72	80.70	182,869	80.70
5/15/2025	78.47	79.32	78.19	79.26	126,656	79.26
5/14/2025	78.46	79.32	78.00	79.21	124,580	79.21
5/13/2025	76.36	78.39	76.36	77.95	147,185	77.95
5/12/2025	76.38	76.56	74.75	75.79	184,789	75.79
5/09/2025	73.33	73.51	72.41	72.94	58,671	72.94
5/08/2025	72.53	73.68	71.96	72.85	74,917	72.85
5/07/2025	71.35	71.67	70.63	71.62	101,026	71.62
5/06/2025	70.85	71.35	70.25	71.21	82,076	71.21
5/05/2025	72.43	73.07	72.10	72.37	73,648	72.37
5/02/2025	71.67	73.75	71.67	73.20	135,238	73.20
5/01/2025	70.78	71.33	70.30	70.51	78,951	70.51
4/30/2025	69.10	70.10	67.82	69.96	97,199	69.96
4/29/2025	69.92	70.99	69.78	70.91	57,198	70.91
4/28/2025	70.38	71.02	68.75	70.27	73,726	70.27
4/25/2025	68.61	70.13	68.23	70.01	91,496	70.01
4/24/2025	66.33	68.81	66.33	68.60	110,066	68.60
4/23/2025	66.78	67.75	65.85	66.09	232,158	66.09
4/22/2025	63.35	64.47	62.91	63.88	89,683	63.88
4/21/2025	63.55	63.81	61.77	62.58	146,727	62.58
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	406,219	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	70,230	70.67
3/25/2025	72.79	72.97	72.03	72.97	34,757	72.97
3/24/2025	71.09	72.70	71.00	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