(ARKQ)
CBOE: ARKQ
· Real-Time Price · USD
97.86
-1.96 (-1.96%)
At close: Aug 29, 2025, 3:00 PM
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.68 | 99.86 | 97.40 | 97.96 | 97.96 | -1.86% | 100,910 |
| Aug 28, 2025 | 99.40 | 100.00 | 99.15 | 99.82 | 99.82 | 0.58% | 104,900 |
| Aug 27, 2025 | 99.96 | 99.96 | 99.04 | 99.24 | 99.24 | -0.70% | 109,946 |
| Aug 26, 2025 | 98.84 | 100.29 | 98.84 | 99.94 | 99.94 | 1.28% | 152,441 |
| Aug 25, 2025 | 98.43 | 99.39 | 97.56 | 98.68 | 98.68 | 0.14% | 197,517 |
| Aug 22, 2025 | 95.48 | 98.89 | 95.12 | 98.54 | 98.54 | 3.33% | 226,617 |
| Aug 21, 2025 | 95.23 | 95.74 | 94.60 | 95.36 | 95.36 | 0.08% | 117,800 |
| Aug 20, 2025 | 95.32 | 95.54 | 92.56 | 95.28 | 95.28 | -0.90% | 267,720 |
| Aug 19, 2025 | 100.00 | 100.00 | 95.96 | 96.15 | 96.15 | -3.91% | 329,800 |
| Aug 18, 2025 | 99.85 | 100.49 | 99.01 | 100.06 | 100.06 | 0.11% | 132,027 |
| Aug 15, 2025 | 101.17 | 101.17 | 99.13 | 99.95 | 99.95 | -0.82% | 151,586 |
| 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 |