Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 110.91 | 113.40 | 108.59 | 113.25 | 581596 | -0.19% |
| >>> | 2025-11-06 | 118.47 | 118.49 | 112.99 | 113.46 | 438600 | -4.41% |
| >>> | 2025-11-05 | 118.13 | 119.59 | 116.39 | 118.70 | 538400 | 0.0% |
| >>> | 2025-11-04 | 120.00 | 121.66 | 118.69 | 118.70 | 454800 | -4.29% |
| >>> | 2025-11-03 | 124.99 | 124.99 | 122.60 | 124.02 | 261600 | -0.16% |
| >>> | 2025-10-31 | 123.73 | 124.85 | 122.31 | 124.22 | 314200 | 2.0% |
| >>> | 2025-10-30 | 123.00 | 123.80 | 121.78 | 121.78 | 267600 | -2.33% |
| >>> | 2025-10-29 | 123.54 | 125.32 | 122.70 | 124.69 | 653200 | 2.89% |
| >>> | 2025-10-28 | 122.03 | 122.84 | 121.06 | 121.19 | 327900 | -0.02% |
| >>> | 2025-10-27 | 121.78 | 122.00 | 120.45 | 121.22 | 251500 | 1.71% |
| >>> | 2025-10-24 | 119.83 | 120.00 | 118.65 | 119.18 | 229500 | 1.32% |
| >>> | 2025-10-23 | 114.64 | 118.08 | 114.30 | 117.63 | 260600 | 2.5% |
| >>> | 2025-10-22 | 118.00 | 118.20 | 112.55 | 114.76 | 396400 | -3.28% |
| >>> | 2025-10-21 | 119.01 | 119.71 | 117.42 | 118.65 | 157300 | -0.3% |
| >>> | 2025-10-20 | 118.47 | 119.51 | 118.13 | 119.01 | 265600 | 2.38% |
| >>> | 2025-10-17 | 116.57 | 117.71 | 114.46 | 116.24 | 312100 | -1.61% |
| >>> | 2025-10-16 | 121.88 | 122.52 | 117.72 | 118.14 | 346200 | -2.3% |
| >>> | 2025-10-15 | 123.31 | 124.18 | 118.79 | 120.92 | 480900 | 0.16% |
| >>> | 2025-10-14 | 117.89 | 122.25 | 115.73 | 120.73 | 319100 | 0.48% |
| >>> | 2025-10-13 | 119.43 | 120.82 | 118.27 | 120.15 | 360000 | 3.62% |
| >>> | 2025-10-10 | 121.81 | 123.23 | 115.78 | 115.95 | 626600 | -4.73% |
| >>> | 2025-10-09 | 122.82 | 123.77 | 120.44 | 121.71 | 304800 | -1.03% |
| >>> | 2025-10-08 | 120.58 | 123.06 | 120.15 | 122.98 | 349700 | 2.05% |
| >>> | 2025-10-07 | 122.31 | 123.51 | 119.57 | 120.51 | 708300 | -1.26% |
| >>> | 2025-10-06 | 120.36 | 122.29 | 120.09 | 122.05 | 704100 | 4.66% |
| >>> | 2025-10-03 | 116.66 | 117.30 | 114.90 | 116.62 | 445000 | 0.88% |
| >>> | 2025-10-02 | 115.47 | 115.80 | 114.47 | 115.60 | 297500 | 1.83% |
| >>> | 2025-10-01 | 111.10 | 113.68 | 111.00 | 113.52 | 262900 | 1.76% |
| >>> | 2025-09-30 | 110.39 | 111.60 | 109.74 | 111.56 | 138000 | 0.98% |
| >>> | 2025-09-29 | 111.09 | 111.30 | 110.11 | 110.48 | 171300 | 1.07% |
| >>> | 2025-09-26 | 108.89 | 109.61 | 107.83 | 109.31 | 200000 | 0.76% |
| >>> | 2025-09-25 | 107.13 | 109.18 | 105.62 | 108.49 | 323400 | -0.85% |
| >>> | 2025-09-24 | 111.48 | 111.51 | 108.97 | 109.42 | 173100 | -1.33% |
| >>> | 2025-09-23 | 110.75 | 112.11 | 109.94 | 110.89 | 262000 | 0.64% |
| >>> | 2025-09-22 | 108.63 | 110.30 | 107.89 | 110.18 | 260500 | 1.64% |
| >>> | 2025-09-19 | 107.04 | 108.76 | 106.90 | 108.40 | 224900 | 1.98% |
| >>> | 2025-09-18 | 104.97 | 106.68 | 104.30 | 106.30 | 171100 | 2.21% |
| >>> | 2025-09-17 | 103.87 | 104.47 | 102.00 | 104.00 | 164400 | 0.06% |
| >>> | 2025-09-16 | 103.41 | 104.07 | 102.50 | 103.94 | 136500 | 0.81% |
| >>> | 2025-09-15 | 102.30 | 103.11 | 101.72 | 103.10 | 232000 | 2.33% |
| >>> | 2025-09-12 | 99.59 | 100.93 | 99.33 | 100.75 | 182500 | 1.77% |
| >>> | 2025-09-11 | 97.58 | 99.63 | 97.38 | 99.00 | 125400 | 1.77% |
| >>> | 2025-09-10 | 98.00 | 98.06 | 96.88 | 97.28 | 103700 | 0.29% |
| >>> | 2025-09-09 | 97.43 | 97.62 | 96.06 | 97.00 | 101500 | -0.26% |
| >>> | 2025-09-08 | 97.63 | 98.15 | 96.85 | 97.25 | 102700 | 0.07% |
| >>> | 2025-09-05 | 97.35 | 97.49 | 95.18 | 97.18 | 106200 | 1.04% |
| >>> | 2025-09-04 | 96.14 | 96.49 | 95.04 | 96.18 | 109300 | 0.04% |
| >>> | 2025-09-03 | 98.08 | 98.08 | 95.80 | 96.14 | 148400 | -1.2% |
| >>> | 2025-09-02 | 95.64 | 97.33 | 94.90 | 97.31 | 131600 | -0.66% |
| >>> | 2025-08-29 | 99.68 | 99.86 | 97.40 | 97.96 | 101600 | -1.86% |
| >>> | 2025-08-28 | 99.40 | 100.00 | 99.15 | 99.82 | 104900 | 0.58% |
| >>> | 2025-08-27 | 99.96 | 99.96 | 99.04 | 99.24 | 109900 | -0.7% |
| >>> | 2025-08-26 | 98.83 | 100.29 | 98.83 | 99.94 | 152400 | 1.28% |
| >>> | 2025-08-25 | 98.43 | 99.39 | 97.56 | 98.68 | 197100 | 0.14% |
| >>> | 2025-08-22 | 95.48 | 98.89 | 95.12 | 98.54 | 226400 | 3.33% |
| >>> | 2025-08-21 | 95.23 | 95.74 | 94.60 | 95.36 | 117800 | 0.08% |
| >>> | 2025-08-20 | 95.32 | 95.54 | 92.56 | 95.28 | 267600 | -0.9% |
| >>> | 2025-08-19 | 100.00 | 100.00 | 95.96 | 96.15 | 329800 | -3.91% |
| >>> | 2025-08-18 | 99.85 | 100.49 | 99.01 | 100.06 | 131600 | 0.11% |
| >>> | 2025-08-15 | 101.17 | 101.17 | 99.13 | 99.95 | 151500 | -0.82% |
| >>> | 2025-08-14 | 100.97 | 102.07 | 99.86 | 100.78 | 193100 | -1.25% |
| >>> | 2025-08-13 | 102.93 | 103.13 | 100.41 | 102.06 | 276100 | 0.47% |
| >>> | 2025-08-12 | 99.59 | 101.74 | 99.09 | 101.58 | 233300 | 2.46% |
| >>> | 2025-08-11 | 99.96 | 100.76 | 98.95 | 99.14 | 217200 | -0.12% |
| >>> | 2025-08-08 | 98.87 | 100.05 | 98.68 | 99.26 | 180700 | 1.16% |
| >>> | 2025-08-07 | 98.48 | 98.82 | 96.91 | 98.12 | 110200 | -0.15% |
| >>> | 2025-08-06 | 98.58 | 98.69 | 97.59 | 98.27 | 115100 | -0.37% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice