(ARKQ)
CBOE: ARKQ
· Real-Time Price · USD
99.91
-0.87 (-0.86%)
At close: Aug 15, 2025, 3:00 PM
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 101.17 | 101.17 | 99.13 | 99.95 | 99.95 | -0.82% | 151,254 |
| 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 |
| Aug 12, 2025 | 99.59 | 101.74 | 99.09 | 101.58 | 101.58 | 2.46% | 233,515 |
| Aug 11, 2025 | 99.96 | 100.76 | 98.95 | 99.14 | 99.14 | -0.12% | 217,351 |
| Aug 8, 2025 | 98.87 | 100.05 | 98.68 | 99.26 | 99.26 | 1.16% | 180,841 |
| Aug 7, 2025 | 98.48 | 98.82 | 96.91 | 98.12 | 98.12 | -0.15% | 110,216 |
| Aug 6, 2025 | 98.58 | 98.69 | 97.59 | 98.27 | 98.27 | -0.37% | 115,285 |
| Aug 5, 2025 | 99.35 | 100.22 | 97.47 | 98.63 | 98.63 | 0.61% | 313,522 |
| Aug 4, 2025 | 96.29 | 98.10 | 96.00 | 98.03 | 98.03 | 3.63% | 196,900 |
| Aug 1, 2025 | 94.78 | 95.86 | 92.85 | 94.60 | 94.60 | -2.54% | 334,198 |
| Jul 31, 2025 | 98.16 | 98.64 | 96.47 | 97.07 | 97.07 | -0.71% | 170,800 |
| Jul 30, 2025 | 96.80 | 98.28 | 96.68 | 97.76 | 97.76 | 1.70% | 182,438 |
| Jul 29, 2025 | 98.40 | 98.53 | 95.57 | 96.13 | 96.13 | -1.93% | 202,659 |
| Jul 28, 2025 | 99.58 | 99.67 | 97.39 | 98.02 | 98.02 | -0.46% | 161,967 |
| Jul 25, 2025 | 97.48 | 98.75 | 97.16 | 98.47 | 98.47 | 1.14% | 104,362 |
| Jul 24, 2025 | 98.47 | 98.64 | 97.02 | 97.36 | 97.36 | -2.14% | 189,388 |
| Jul 23, 2025 | 97.45 | 99.50 | 97.45 | 99.49 | 99.49 | 2.79% | 150,800 |
| Jul 22, 2025 | 97.00 | 97.45 | 94.50 | 96.79 | 96.79 | -1.42% | 256,500 |
| Jul 21, 2025 | 100.63 | 100.79 | 98.03 | 98.18 | 98.18 | -1.78% | 276,092 |