Historical Data: ARKQ

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-10-17 116.57 117.71 114.46 116.24 311771 -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%
>>> 2025-08-05 99.35 100.22 97.47 98.63 313500 0.61%
>>> 2025-08-04 96.29 98.10 96.00 98.03 196900 3.63%
>>> 2025-08-01 94.78 95.86 92.85 94.60 334100 -2.54%
>>> 2025-07-31 98.16 98.64 96.47 97.07 170800 -0.71%
>>> 2025-07-30 96.80 98.28 96.68 97.76 182300 1.7%
>>> 2025-07-29 98.40 98.53 95.57 96.13 202600 -1.93%
>>> 2025-07-28 99.58 99.67 97.39 98.02 161700 -0.46%
>>> 2025-07-25 97.48 98.75 97.16 98.47 104300 1.14%
>>> 2025-07-24 98.47 98.64 97.02 97.36 189300 -2.14%
>>> 2025-07-23 97.45 99.50 97.45 99.49 150800 2.79%
>>> 2025-07-22 97.00 97.45 94.50 96.79 256500 -1.42%
>>> 2025-07-21 100.63 100.79 98.03 98.18 275700 -1.78%
>>> 2025-07-18 99.84 100.57 99.30 99.96 224400 0.2%
>>> 2025-07-17 97.44 99.79 97.02 99.76 403100 3.3%
>>> 2025-07-16 94.47 96.72 93.43 96.57 317100 2.96%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice