Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 114.78 | 118.64 | 114.50 | 118.62 | 193744.0 | 3.09% |
| >>> | 2026-07-31 | 116.04 | 116.91 | 113.00 | 115.07 | 133200.0 | 0.96% |
| >>> | 2026-07-30 | 111.23 | 114.09 | 111.02 | 113.98 | 151400.0 | 4.03% |
| >>> | 2026-07-29 | 114.07 | 114.30 | 109.46 | 109.56 | 306900.0 | -3.55% |
| >>> | 2026-07-28 | 112.69 | 113.66 | 110.38 | 113.59 | 164900.0 | -1.11% |
| >>> | 2026-07-27 | 115.30 | 115.73 | 112.41 | 114.87 | 160000.0 | 0.75% |
| >>> | 2026-07-24 | 116.89 | 116.89 | 113.70 | 114.01 | 123800.0 | -2.43% |
| >>> | 2026-07-23 | 116.96 | 118.53 | 115.72 | 116.85 | 106600.0 | -1.92% |
| >>> | 2026-07-22 | 119.63 | 121.09 | 119.14 | 119.14 | 113200.0 | -0.8% |
| >>> | 2026-07-21 | 118.48 | 120.84 | 118.13 | 120.10 | 84500.0 | 2.98% |
| >>> | 2026-07-20 | 117.52 | 118.41 | 116.58 | 116.63 | 132100.0 | 0.42% |
| >>> | 2026-07-17 | 114.97 | 117.73 | 113.77 | 116.14 | 130900.0 | -1.69% |
| >>> | 2026-07-16 | 120.39 | 120.42 | 117.67 | 118.14 | 123700.0 | -2.78% |
| >>> | 2026-07-15 | 123.14 | 124.53 | 119.88 | 121.52 | 98800.0 | -0.62% |
| >>> | 2026-07-14 | 122.24 | 123.19 | 122.06 | 122.28 | 114300.0 | 1.31% |
| >>> | 2026-07-13 | 122.62 | 122.78 | 120.09 | 120.70 | 107500.0 | -2.65% |
| >>> | 2026-07-10 | 124.94 | 124.94 | 122.89 | 123.99 | 86300.0 | -0.57% |
| >>> | 2026-07-09 | 124.81 | 125.36 | 123.23 | 124.70 | 79400.0 | 0.72% |
| >>> | 2026-07-08 | 123.71 | 124.68 | 122.04 | 123.81 | 99400.0 | -0.48% |
| >>> | 2026-07-07 | 128.23 | 128.30 | 123.86 | 124.41 | 107200.0 | -4.38% |
| >>> | 2026-07-06 | 129.39 | 131.43 | 129.00 | 130.11 | 91500.0 | 1.7% |
| >>> | 2026-07-02 | 131.70 | 133.30 | 126.72 | 127.94 | 122600.0 | -1.92% |
| >>> | 2026-07-01 | 131.57 | 132.82 | 130.33 | 130.44 | 130200.0 | -1.35% |
| >>> | 2026-06-30 | 129.19 | 132.44 | 129.19 | 132.22 | 119000.0 | 2.98% |
| >>> | 2026-06-29 | 125.53 | 128.54 | 123.98 | 128.39 | 257600.0 | 3.88% |
| >>> | 2026-06-26 | 122.08 | 125.25 | 122.08 | 123.60 | 95300.0 | -0.19% |
| >>> | 2026-06-25 | 125.39 | 125.71 | 121.97 | 123.84 | 188400.0 | -0.31% |
| >>> | 2026-06-24 | 125.75 | 126.48 | 123.63 | 124.22 | 161400.0 | -1.69% |
| >>> | 2026-06-23 | 125.67 | 128.26 | 125.67 | 126.36 | 138200.0 | -2.83% |
| >>> | 2026-06-22 | 132.23 | 132.23 | 129.63 | 130.04 | 147900.0 | -2.35% |
| >>> | 2026-06-18 | 133.20 | 133.49 | 130.19 | 133.17 | 191700.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice