(ARKQ)
CBOE: ARKQ
· Real-Time Price · USD
99.05
1.77 (1.82%)
At close: Sep 11, 2025, 3:00 PM
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 98.00 | 98.05 | 96.88 | 97.28 | 97.28 | 0.29% | 103,500 |
| Sep 9, 2025 | 97.43 | 97.62 | 96.06 | 97.00 | 97.00 | -0.26% | 101,901 |
| Sep 8, 2025 | 97.63 | 98.15 | 96.85 | 97.25 | 97.25 | 0.07% | 102,717 |
| Sep 5, 2025 | 97.35 | 97.49 | 95.18 | 97.18 | 97.18 | 1.04% | 106,275 |
| Sep 4, 2025 | 96.14 | 96.49 | 95.04 | 96.18 | 96.18 | 0.04% | 109,379 |
| Sep 3, 2025 | 98.08 | 98.08 | 95.80 | 96.14 | 96.14 | -1.20% | 148,416 |
| Sep 2, 2025 | 95.64 | 97.33 | 94.90 | 97.31 | 97.31 | -0.66% | 131,685 |
| Aug 29, 2025 | 99.68 | 99.86 | 97.40 | 97.96 | 97.96 | -1.86% | 101,642 |
| Aug 28, 2025 | 99.40 | 100.00 | 99.15 | 99.82 | 99.82 | 0.58% | 104,900 |
| Aug 27, 2025 | 99.96 | 99.96 | 99.04 | 99.24 | 99.24 | -0.70% | 109,946 |
| Aug 26, 2025 | 98.84 | 100.29 | 98.84 | 99.94 | 99.94 | 1.28% | 152,441 |
| Aug 25, 2025 | 98.43 | 99.39 | 97.56 | 98.68 | 98.68 | 0.14% | 197,517 |
| Aug 22, 2025 | 95.48 | 98.89 | 95.12 | 98.54 | 98.54 | 3.33% | 226,617 |
| Aug 21, 2025 | 95.23 | 95.74 | 94.60 | 95.36 | 95.36 | 0.08% | 117,800 |
| Aug 20, 2025 | 95.32 | 95.54 | 92.56 | 95.28 | 95.28 | -0.90% | 267,720 |
| Aug 19, 2025 | 100.00 | 100.00 | 95.96 | 96.15 | 96.15 | -3.91% | 329,800 |
| Aug 18, 2025 | 99.85 | 100.49 | 99.01 | 100.06 | 100.06 | 0.11% | 132,027 |
| Aug 15, 2025 | 101.17 | 101.17 | 99.13 | 99.95 | 99.95 | -0.82% | 151,586 |
| Aug 14, 2025 | 100.97 | 102.07 | 99.86 | 100.78 | 100.78 | -1.25% | 193,143 |
| Aug 13, 2025 | 102.93 | 103.13 | 100.41 | 102.06 | 102.06 | 0.47% | 276,442 |