Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 133.20 | 133.49 | 130.19 | 133.17 | 191515.0 | 1.32% |
| >>> | 2026-06-17 | 133.15 | 134.59 | 131.26 | 131.44 | 215400.0 | -0.69% |
| >>> | 2026-06-16 | 134.50 | 135.26 | 132.35 | 132.35 | 177900.0 | -1.74% |
| >>> | 2026-06-15 | 133.69 | 135.18 | 133.62 | 134.69 | 215200.0 | 4.08% |
| >>> | 2026-06-12 | 131.57 | 131.57 | 127.54 | 129.41 | 108800.0 | -0.64% |
| >>> | 2026-06-11 | 125.56 | 130.37 | 125.02 | 130.24 | 187100.0 | 4.74% |
| >>> | 2026-06-10 | 127.04 | 128.79 | 124.18 | 124.35 | 239500.0 | -3.51% |
| >>> | 2026-06-09 | 133.15 | 133.96 | 123.72 | 128.87 | 241900.0 | -2.13% |
| >>> | 2026-06-08 | 132.29 | 132.79 | 130.94 | 131.68 | 163600.0 | 1.6% |
| >>> | 2026-06-05 | 136.58 | 136.81 | 128.51 | 129.60 | 436100.0 | -7.12% |
| >>> | 2026-06-04 | 137.25 | 140.44 | 136.49 | 139.54 | 236400.0 | 0.51% |
| >>> | 2026-06-03 | 140.62 | 140.91 | 138.00 | 138.83 | 225500.0 | -2.13% |
| >>> | 2026-06-02 | 140.02 | 141.88 | 139.59 | 141.85 | 314500.0 | 1.4% |
| >>> | 2026-06-01 | 140.75 | 141.12 | 138.77 | 139.89 | 289300.0 | -2.09% |
| >>> | 2026-05-29 | 143.36 | 143.36 | 139.45 | 142.87 | 316900.0 | -0.66% |
| >>> | 2026-05-28 | 140.55 | 144.42 | 140.41 | 143.82 | 285500.0 | 2.83% |
| >>> | 2026-05-27 | 141.48 | 141.55 | 138.00 | 139.86 | 151400.0 | 0.14% |
| >>> | 2026-05-26 | 139.94 | 140.94 | 138.44 | 139.66 | 322500.0 | 2.5% |
| >>> | 2026-05-22 | 134.91 | 136.93 | 134.91 | 136.25 | 233000.0 | 2.09% |
| >>> | 2026-05-21 | 132.07 | 134.04 | 131.28 | 133.46 | 167800.0 | -0.11% |
| >>> | 2026-05-20 | 130.51 | 133.69 | 129.71 | 133.61 | 307300.0 | 3.08% |
| >>> | 2026-05-19 | 130.11 | 130.84 | 126.92 | 129.62 | 172600.0 | -1.47% |
| >>> | 2026-05-18 | 132.97 | 133.86 | 129.78 | 131.56 | 176100.0 | -0.39% |
| >>> | 2026-05-15 | 134.25 | 134.25 | 131.92 | 132.07 | 229000.0 | -4.0% |
| >>> | 2026-05-14 | 135.79 | 138.28 | 135.19 | 137.58 | 291100.0 | 0.71% |
| >>> | 2026-05-13 | 136.00 | 137.38 | 133.30 | 136.61 | 180800.0 | 0.82% |
| >>> | 2026-05-12 | 135.46 | 136.34 | 132.21 | 135.50 | 362400.0 | -1.24% |
| >>> | 2026-05-11 | 133.66 | 138.43 | 133.66 | 137.20 | 501400.0 | 1.73% |
| >>> | 2026-05-08 | 131.89 | 134.88 | 131.50 | 134.87 | 196800.0 | 3.36% |
| >>> | 2026-05-07 | 134.07 | 134.07 | 129.41 | 130.48 | 206700.0 | -2.61% |
| >>> | 2026-05-06 | 129.94 | 134.00 | 129.74 | 133.97 | 204700.0 | 5.16% |
| >>> | 2026-05-05 | 129.09 | 129.69 | 127.11 | 127.40 | 168700.0 | -0.59% |
| >>> | 2026-05-04 | 129.03 | 129.57 | 127.11 | 128.15 | 164500.0 | -0.5% |
| >>> | 2026-05-01 | 129.00 | 129.73 | 127.48 | 128.79 | 109900.0 | 0.0% |
| >>> | 2026-04-30 | 125.26 | 129.02 | 124.94 | 128.79 | 151200.0 | 4.49% |
| >>> | 2026-04-29 | 125.00 | 125.03 | 122.40 | 123.26 | 175900.0 | -2.88% |
| >>> | 2026-04-28 | 127.39 | 128.64 | 125.83 | 126.92 | 147100.0 | -2.46% |
| >>> | 2026-04-27 | 129.51 | 130.15 | 127.95 | 130.12 | 129100.0 | 0.74% |
| >>> | 2026-04-24 | 130.70 | 130.70 | 128.11 | 129.16 | 169200.0 | 0.34% |
| >>> | 2026-04-23 | 130.10 | 130.80 | 126.33 | 128.72 | 153900.0 | -1.72% |
| >>> | 2026-04-22 | 131.10 | 131.71 | 129.81 | 130.97 | 114700.0 | 1.8% |
| >>> | 2026-04-21 | 130.40 | 131.46 | 128.21 | 128.66 | 174200.0 | -0.79% |
| >>> | 2026-04-20 | 129.34 | 130.24 | 128.08 | 129.69 | 176200.0 | -0.1% |
| >>> | 2026-04-17 | 130.17 | 131.73 | 129.29 | 129.82 | 226700.0 | 1.22% |
| >>> | 2026-04-16 | 127.85 | 128.37 | 125.56 | 128.25 | 136200.0 | 1.55% |
| >>> | 2026-04-15 | 124.29 | 126.37 | 124.06 | 126.29 | 167100.0 | 2.25% |
| >>> | 2026-04-14 | 122.96 | 123.87 | 122.55 | 123.51 | 178400.0 | 1.63% |
| >>> | 2026-04-13 | 118.42 | 121.63 | 118.42 | 121.53 | 269800.0 | 1.97% |
| >>> | 2026-04-10 | 118.85 | 120.00 | 118.56 | 119.18 | 106700.0 | 0.84% |
| >>> | 2026-04-09 | 119.16 | 119.88 | 117.73 | 118.19 | 116100.0 | -1.32% |
| >>> | 2026-04-08 | 121.74 | 122.35 | 118.69 | 119.77 | 235100.0 | 3.83% |
| >>> | 2026-04-07 | 114.96 | 115.41 | 112.86 | 115.35 | 132900.0 | -0.53% |
| >>> | 2026-04-06 | 115.47 | 117.00 | 114.73 | 115.96 | 119800.0 | 0.92% |
| >>> | 2026-04-02 | 110.55 | 116.05 | 110.55 | 114.90 | 179600.0 | 0.34% |
| >>> | 2026-04-01 | 114.45 | 116.12 | 114.06 | 114.51 | 202500.0 | 1.83% |
| >>> | 2026-03-31 | 108.32 | 112.78 | 108.32 | 112.45 | 235800.0 | 5.63% |
| >>> | 2026-03-30 | 111.38 | 111.38 | 105.60 | 106.46 | 366400.0 | -3.41% |
| >>> | 2026-03-27 | 112.82 | 112.87 | 109.97 | 110.22 | 147200.0 | -3.18% |
| >>> | 2026-03-26 | 117.13 | 117.25 | 113.76 | 113.84 | 158400.0 | -4.35% |
| >>> | 2026-03-25 | 118.75 | 120.06 | 118.25 | 119.02 | 138600.0 | 2.24% |
| >>> | 2026-03-24 | 116.39 | 117.44 | 115.39 | 116.41 | 134200.0 | -0.83% |
| >>> | 2026-03-23 | 116.15 | 118.93 | 116.15 | 117.38 | 169800.0 | 2.37% |
| >>> | 2026-03-20 | 118.38 | 118.57 | 113.26 | 114.66 | 240100.0 | -3.62% |
| >>> | 2026-03-19 | 116.83 | 119.85 | 115.90 | 118.97 | 167100.0 | 0.02% |
| >>> | 2026-03-18 | 120.88 | 121.57 | 118.95 | 118.95 | 109500.0 | -2.38% |
| >>> | 2026-03-17 | 120.03 | 121.85 | 119.66 | 121.85 | 97600.0 | 2.18% |
| >>> | 2026-03-16 | 118.73 | 120.30 | 118.10 | 119.25 | 116300.0 | 1.69% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice