ARK Autonomous Technology & Robotics ETF (ARKQ)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	97.45	99.50	97.45	99.49	150,480	99.49
7/22/2025	97.00	97.45	94.50	96.79	255,983	96.79
7/21/2025	100.63	100.79	98.03	98.18	275,978	98.18
7/18/2025	99.84	100.56	99.30	99.96	224,777	99.96
7/17/2025	97.44	99.79	97.02	99.76	403,311	99.76
7/16/2025	94.47	96.72	93.43	96.57	317,464	96.57
7/15/2025	94.40	94.53	93.58	93.79	172,671	93.79
7/14/2025	91.86	93.36	91.13	93.30	196,767	93.30
7/11/2025	91.01	92.25	91.00	91.86	198,957	91.86
7/10/2025	89.69	91.00	89.11	90.79	169,907	90.79
7/09/2025	88.80	89.25	88.02	89.22	133,835	89.22
7/08/2025	88.51	89.02	87.83	88.47	101,504	88.47
7/07/2025	88.07	88.40	87.15	88.17	182,112	88.17
7/03/2025	88.49	88.86	88.08	88.77	81,148	88.77
7/02/2025	86.65	87.76	86.20	87.76	177,239	87.76
7/01/2025	88.08	88.08	86.00	86.20	157,829	86.20
6/30/2025	89.35	89.89	88.86	89.17	177,863	89.17
6/27/2025	88.32	89.21	87.51	88.34	168,131	88.34
6/26/2025	85.57	87.90	85.57	87.79	181,614	87.79
6/25/2025	86.71	87.01	85.50	85.65	144,826	85.65
6/24/2025	85.84	86.00	84.69	85.63	131,224	85.63
6/23/2025	83.19	85.64	83.02	84.74	189,725	84.74
6/20/2025	84.21	84.31	82.87	83.16	77,654	83.16
6/18/2025	83.22	84.17	82.94	83.45	161,064	83.45
6/17/2025	83.59	84.14	82.65	82.98	82,818	82.98
6/16/2025	83.57	84.47	83.44	83.98	123,590	83.98
6/13/2025	81.92	83.39	81.56	82.27	104,200	82.27
6/12/2025	83.83	84.29	83.52	83.58	83,895	83.58
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