Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 115.84 | 115.84 | 111.40 | 112.24 | 125000.0 | -2.97% |
| >>> | 2026-10-15 | 112.89 | 115.87 | 111.42 | 115.68 | 130700.0 | -0.14% |
| >>> | 2026-10-14 | 118.86 | 119.14 | 115.32 | 115.84 | 131300.0 | -3.56% |
| >>> | 2026-10-13 | 120.49 | 120.84 | 119.36 | 120.11 | 85100.0 | -1.23% |
| >>> | 2026-10-12 | 123.57 | 123.57 | 121.48 | 121.60 | 47900.0 | -1.55% |
| >>> | 2026-10-09 | 124.13 | 124.43 | 122.98 | 123.51 | 97800.0 | 0.85% |
| >>> | 2026-10-08 | 123.99 | 124.30 | 121.38 | 122.47 | 125500.0 | -2.02% |
| >>> | 2026-10-07 | 125.27 | 125.55 | 123.73 | 124.99 | 132000.0 | -1.74% |
| >>> | 2026-10-06 | 127.03 | 127.71 | 126.76 | 127.20 | 132600.0 | 1.08% |
| >>> | 2026-10-05 | 124.72 | 125.92 | 123.98 | 125.84 | 150500.0 | 1.09% |
| >>> | 2026-10-02 | 123.02 | 125.16 | 123.02 | 124.48 | 219100.0 | 2.51% |
| >>> | 2026-10-01 | 121.82 | 122.47 | 121.00 | 121.43 | 111000.0 | 0.15% |
| >>> | 2026-09-30 | 121.51 | 122.44 | 121.21 | 121.25 | 116600.0 | 0.02% |
| >>> | 2026-09-29 | 122.72 | 122.84 | 120.96 | 121.22 | 60300.0 | -0.53% |
| >>> | 2026-09-28 | 123.35 | 123.44 | 121.78 | 121.87 | 72000.0 | -2.05% |
| >>> | 2026-09-25 | 125.56 | 125.56 | 123.82 | 124.42 | 90600.0 | -0.37% |
| >>> | 2026-09-24 | 123.41 | 125.31 | 123.06 | 124.88 | 72300.0 | 0.13% |
| >>> | 2026-09-23 | 126.02 | 126.48 | 124.42 | 124.72 | 91700.0 | -1.38% |
| >>> | 2026-09-22 | 125.76 | 126.68 | 125.14 | 126.47 | 70600.0 | 0.78% |
| >>> | 2026-09-21 | 123.79 | 125.73 | 123.79 | 125.49 | 123000.0 | 2.69% |
| >>> | 2026-09-18 | 122.93 | 123.50 | 121.22 | 122.20 | 67800.0 | -0.26% |
| >>> | 2026-09-17 | 121.74 | 123.00 | 121.71 | 122.52 | 69300.0 | 2.62% |
| >>> | 2026-09-16 | 119.42 | 120.60 | 117.98 | 119.39 | 66300.0 | 0.37% |
| >>> | 2026-09-15 | 119.86 | 120.27 | 118.21 | 118.95 | 85100.0 | -0.54% |
| >>> | 2026-09-14 | 118.95 | 120.67 | 118.81 | 119.60 | 94300.0 | -1.45% |
| >>> | 2026-09-11 | 121.33 | 121.94 | 120.87 | 121.36 | 75800.0 | 0.72% |
| >>> | 2026-09-10 | 120.53 | 122.54 | 120.35 | 120.49 | 174300.0 | -1.26% |
| >>> | 2026-09-09 | 123.46 | 124.16 | 121.82 | 122.03 | 76100.0 | -1.63% |
| >>> | 2026-09-08 | 122.63 | 124.71 | 122.63 | 124.05 | 110000.0 | 1.47% |
| >>> | 2026-09-04 | 122.34 | 123.00 | 121.67 | 122.25 | 135300.0 | -0.46% |
| >>> | 2026-09-03 | 121.42 | 123.35 | 121.42 | 122.81 | 121200.0 | 2.14% |
| >>> | 2026-09-02 | 120.03 | 120.34 | 119.25 | 120.24 | 94600.0 | 0.07% |
| >>> | 2026-09-01 | 120.50 | 120.86 | 119.75 | 120.15 | 67600.0 | -1.92% |
| >>> | 2026-08-31 | 121.49 | 122.64 | 121.49 | 122.50 | 74400.0 | 0.15% |
| >>> | 2026-08-28 | 124.03 | 124.33 | 121.83 | 122.32 | 47500.0 | -1.48% |
| >>> | 2026-08-27 | 123.04 | 124.29 | 122.67 | 124.16 | 88700.0 | 1.5% |
| >>> | 2026-08-26 | 122.05 | 123.45 | 121.68 | 122.33 | 57400.0 | -0.33% |
| >>> | 2026-08-25 | 123.05 | 123.30 | 121.88 | 122.74 | 84000.0 | 0.75% |
| >>> | 2026-08-24 | 124.24 | 124.24 | 121.83 | 121.83 | 82200.0 | -2.99% |
| >>> | 2026-08-21 | 124.63 | 126.16 | 123.92 | 125.58 | 93800.0 | 1.54% |
| >>> | 2026-08-20 | 124.84 | 125.23 | 122.70 | 123.68 | 61700.0 | -1.85% |
| >>> | 2026-08-19 | 126.68 | 126.95 | 123.68 | 126.01 | 90100.0 | -0.62% |
| >>> | 2026-08-18 | 127.26 | 128.43 | 126.31 | 126.80 | 92300.0 | -2.81% |
| >>> | 2026-08-17 | 130.57 | 131.49 | 130.22 | 130.47 | 72100.0 | 0.06% |
| >>> | 2026-08-14 | 131.30 | 132.00 | 129.34 | 130.39 | 66000.0 | 0.22% |
| >>> | 2026-08-13 | 128.55 | 130.91 | 128.55 | 130.10 | 101500.0 | 0.91% |
| >>> | 2026-08-12 | 129.66 | 129.90 | 127.96 | 128.93 | 89700.0 | 0.49% |
| >>> | 2026-08-11 | 127.81 | 128.98 | 127.32 | 128.30 | 98600.0 | 0.32% |
| >>> | 2026-08-10 | 128.67 | 128.99 | 127.27 | 127.89 | 106100.0 | 0.03% |
| >>> | 2026-08-07 | 124.69 | 127.92 | 124.22 | 127.85 | 190000.0 | 3.77% |
| >>> | 2026-08-06 | 121.46 | 124.75 | 121.03 | 123.20 | 189600.0 | 0.65% |
| >>> | 2026-08-05 | 124.59 | 125.40 | 122.29 | 122.40 | 130600.0 | -1.95% |
| >>> | 2026-08-04 | 121.25 | 125.51 | 120.67 | 124.83 | 180500.0 | 5.24% |
| >>> | 2026-08-03 | 114.78 | 118.66 | 114.42 | 118.62 | 195100.0 | 3.09% |
| >>> | 2026-07-31 | 116.04 | 116.91 | 113.00 | 115.07 | 133200.0 | 0.96% |
| >>> | 2026-07-30 | 111.23 | 114.09 | 111.02 | 113.98 | 151400.0 | 4.03% |
| >>> | 2026-07-29 | 114.07 | 114.30 | 109.46 | 109.56 | 306900.0 | -3.55% |
| >>> | 2026-07-28 | 112.69 | 113.66 | 110.38 | 113.59 | 164900.0 | -1.11% |
| >>> | 2026-07-27 | 115.30 | 115.73 | 112.41 | 114.87 | 160000.0 | 0.75% |
| >>> | 2026-07-24 | 116.89 | 116.89 | 113.70 | 114.01 | 123800.0 | -2.43% |
| >>> | 2026-07-23 | 116.96 | 118.53 | 115.72 | 116.85 | 106600.0 | -1.92% |
| >>> | 2026-07-22 | 119.63 | 121.09 | 119.14 | 119.14 | 113200.0 | -0.8% |
| >>> | 2026-07-21 | 118.48 | 120.84 | 118.13 | 120.10 | 84500.0 | 2.98% |
| >>> | 2026-07-20 | 117.52 | 118.41 | 116.58 | 116.63 | 132100.0 | 0.42% |
| >>> | 2026-07-17 | 114.97 | 117.73 | 113.77 | 116.14 | 130900.0 | -1.69% |
| >>> | 2026-07-16 | 120.39 | 120.42 | 117.67 | 118.14 | 123700.0 | -2.78% |
| >>> | 2026-07-15 | 123.14 | 124.53 | 119.88 | 121.52 | 98800.0 | -0.62% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice