Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 117.23 | 117.82 | 113.23 | 114.56 | 239845 | -2.46% |
| >>> | 2025-12-11 | 115.28 | 117.45 | 113.57 | 117.45 | 255900 | 1.34% |
| >>> | 2025-12-10 | 114.93 | 116.64 | 113.65 | 115.90 | 236000 | 0.74% |
| >>> | 2025-12-09 | 114.27 | 115.66 | 114.05 | 115.05 | 206300 | 0.3% |
| >>> | 2025-12-08 | 115.06 | 115.27 | 113.79 | 114.71 | 152100 | 0.1% |
| >>> | 2025-12-05 | 115.04 | 115.34 | 113.95 | 114.59 | 294000 | -0.17% |
| >>> | 2025-12-04 | 112.32 | 114.86 | 111.93 | 114.78 | 373200 | 2.15% |
| >>> | 2025-12-03 | 109.46 | 112.36 | 109.00 | 112.36 | 347500 | 3.05% |
| >>> | 2025-12-02 | 109.30 | 110.63 | 108.61 | 109.03 | 122600 | 0.49% |
| >>> | 2025-12-01 | 108.77 | 109.61 | 108.08 | 108.50 | 115400 | -1.33% |
| >>> | 2025-11-28 | 109.62 | 110.14 | 109.26 | 109.96 | 89500 | 0.73% |
| >>> | 2025-11-26 | 108.51 | 109.69 | 108.09 | 109.16 | 194000 | 1.57% |
| >>> | 2025-11-25 | 106.14 | 107.69 | 104.01 | 107.47 | 109900 | 1.34% |
| >>> | 2025-11-24 | 103.06 | 106.30 | 102.85 | 106.05 | 167100 | 3.97% |
| >>> | 2025-11-21 | 101.55 | 103.12 | 98.35 | 102.00 | 417100 | 0.73% |
| >>> | 2025-11-20 | 108.86 | 109.35 | 101.19 | 101.26 | 355700 | -4.07% |
| >>> | 2025-11-19 | 105.57 | 107.25 | 104.54 | 105.56 | 163300 | 0.23% |
| >>> | 2025-11-18 | 105.14 | 106.61 | 103.68 | 105.32 | 295900 | -1.17% |
| >>> | 2025-11-17 | 107.88 | 109.04 | 105.33 | 106.57 | 271700 | -1.76% |
| >>> | 2025-11-14 | 105.12 | 110.22 | 105.01 | 108.48 | 266900 | 0.11% |
| >>> | 2025-11-13 | 113.01 | 113.22 | 107.92 | 108.36 | 348100 | -5.58% |
| >>> | 2025-11-12 | 116.13 | 116.56 | 113.99 | 114.76 | 156100 | -0.32% |
| >>> | 2025-11-11 | 115.77 | 115.88 | 114.05 | 115.13 | 187300 | -1.15% |
| >>> | 2025-11-10 | 117.09 | 117.09 | 115.00 | 116.47 | 301400 | 2.84% |
| >>> | 2025-11-07 | 110.91 | 113.46 | 108.59 | 113.25 | 586300 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice