Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 80.95 | -3.86 | -4.55% | 81.69 | 82.41 | 79.96 | 223,440 |
| Jan 24 2025 | 84.81 | 0.56 | 0.66% | 85.17 | 86.2457 | 84.611 | 226,170 |
| Jan 23 2025 | 84.25 | 0.00 | 0.00% | 84.25 | 84.25 | 84.25 | 0 |
| Jan 22 2025 | 84.25 | -0.13 | -0.15% | 84.32 | 84.8775 | 84.04 | 147,702 |
| Jan 21 2025 | 84.38 | 3.36 | 4.15% | 81.78 | 84.38 | 81.39 | 165,412 |
| Jan 17 2025 | 81.02 | 0.72 | 0.90% | 81.435 | 82.10 | 80.90 | 115,631 |
| Jan 16 2025 | 80.30 | 0.09 | 0.11% | 80.89 | 80.94 | 79.95 | 118,884 |
| Jan 15 2025 | 80.21 | 2.67 | 3.44% | 79.69 | 80.67 | 79.20 | 133,864 |
| Jan 14 2025 | 77.54 | 0.70 | 0.91% | 78.45 | 79.00 | 76.91 | 104,105 |
| Jan 13 2025 | 76.84 | -1.12 | -1.44% | 76.51 | 77.03 | 75.65 | 216,509 |
| Jan 10 2025 | 77.96 | -1.99 | -2.49% | 78.82 | 78.86 | 77.02 | 222,772 |
| Jan 08 2025 | 79.95 | -1.29 | -1.59% | 80.35 | 80.5639 | 78.45 | 269,784 |
| Jan 07 2025 | 81.24 | -1.51 | -1.82% | 83.69 | 84.84 | 80.68 | 262,541 |
| Jan 06 2025 | 82.75 | 1.47 | 1.81% | 83.03 | 83.74 | 82.25 | 189,286 |
| Jan 03 2025 | 81.28 | 4.76 | 6.22% | 77.07 | 81.36 | 77.07 | 125,237 |
| Jan 02 2025 | 76.52 | -0.73 | -0.94% | 77.41 | 77.67 | 75.62 | 153,948 |
| Dec 31 2024 | 77.25 | -1.30 | -1.65% | 79.03 | 79.30 | 76.96 | 133,598 |
| Dec 30 2024 | 78.55 | -1.84 | -2.29% | 78.76 | 79.2197 | 77.34 | 101,188 |
| Dec 27 2024 | 80.39 | -1.81 | -2.20% | 81.75 | 81.82 | 79.48 | 131,412 |
| Dec 26 2024 | 82.20 | 0.85 | 1.04% | 81.50 | 82.43 | 80.66 | 90,030 |
| Dec 24 2024 | 81.35 | 2.50 | 3.17% | 79.27 | 81.42 | 78.92 | 75,465 |
| Dec 23 2024 | 78.85 | 0.77 | 0.99% | 78.55 | 79.19 | 77.5115 | 131,458 |
| Dec 20 2024 | 78.08 | 1.16 | 1.51% | 75.72 | 79.49 | 75.72 | 95,590 |
| Dec 19 2024 | 76.92 | -0.22 | -0.29% | 78.42 | 79.02 | 76.16 | 154,071 |
| Dec 18 2024 | 77.14 | -3.97 | -4.89% | 81.11 | 82.51 | 76.41 | 185,866 |
| Dec 17 2024 | 81.11 | -0.06 | -0.07% | 81.26 | 81.30 | 79.9015 | 95,282 |
| Dec 16 2024 | 81.17 | 2.61 | 3.32% | 79.50 | 81.43 | 78.5721 | 215,039 |
| Dec 13 2024 | 78.56 | 1.55 | 2.01% | 77.50 | 78.56 | 77.0132 | 72,191 |
| Dec 12 2024 | 77.01 | -0.80 | -1.03% | 77.32 | 77.9185 | 76.93 | 57,130 |
| Dec 11 2024 | 77.81 | 1.00 | 1.30% | 77.50 | 77.9899 | 76.37 | 63,640 |
| Dec 10 2024 | 76.81 | -0.64 | -0.83% | 77.40 | 78.16 | 76.64 | 114,723 |
| Dec 09 2024 | 77.45 | -0.99 | -1.26% | 79.36 | 79.36 | 76.70 | 108,772 |
| Dec 06 2024 | 78.44 | 2.24 | 2.94% | 77.24 | 78.47 | 76.645 | 90,597 |
| Dec 05 2024 | 76.20 | 0.06 | 0.08% | 76.12 | 77.05 | 76.12 | 101,298 |
| Dec 04 2024 | 76.14 | 1.53 | 2.05% | 75.19 | 76.31 | 75.19 | 72,347 |
| Dec 03 2024 | 74.61 | -0.94 | -1.24% | 74.24 | 75.215 | 74.24 | 116,921 |
| Dec 02 2024 | 75.55 | -1.21 | -1.58% | 77.59 | 77.65 | 75.07 | 113,144 |
| Nov 29 2024 | 76.76 | 2.29 | 3.08% | 75.45 | 77.09 | 75.20 | 88,582 |
| Nov 27 2024 | 74.47 | 0.21 | 0.28% | 74.52 | 75.5667 | 73.755 | 63,172 |
| Nov 26 2024 | 74.26 | 0.09 | 0.12% | 74.05 | 75.06 | 73.90 | 89,231 |
| Nov 25 2024 | 74.17 | 1.01 | 1.38% | 74.96 | 75.19 | 73.75 | 151,988 |
| Nov 22 2024 | 73.16 | 1.47 | 2.05% | 72.08 | 73.23 | 72.0481 | 86,552 |
| Nov 21 2024 | 71.69 | 1.96 | 2.81% | 70.15 | 71.94 | 69.50 | 98,141 |
| Nov 20 2024 | 69.73 | -0.21 | -0.30% | 69.94 | 70.10 | 68.76 | 83,063 |
| Nov 19 2024 | 69.94 | 1.30 | 1.89% | 67.97 | 70.01 | 67.97 | 152,536 |
| Nov 18 2024 | 68.64 | 1.11 | 1.64% | 68.51 | 69.13 | 67.85 | 133,239 |
| Nov 15 2024 | 67.53 | -0.47 | -0.69% | 67.51 | 67.90 | 67.14 | 86,423 |
| Nov 14 2024 | 68.00 | -2.24 | -3.19% | 70.35 | 70.46 | 67.94 | 138,103 |
| Nov 13 2024 | 70.24 | 0.98 | 1.41% | 71.28 | 72.07 | 70.13 | 158,883 |
| Nov 12 2024 | 69.26 | -1.46 | -2.06% | 70.07 | 70.37 | 68.49 | 111,399 |
| Nov 11 2024 | 70.72 | 2.45 | 3.59% | 70.23 | 70.9564 | 69.4249 | 114,957 |
| Nov 08 2024 | 68.27 | 1.36 | 2.03% | 66.97 | 68.4799 | 66.83 | 118,835 |
| Nov 07 2024 | 66.91 | 1.02 | 1.54% | 66.28 | 67.32 | 66.28 | 72,634 |
| Nov 06 2024 | 65.895 | 3.48 | 5.58% | 65.31 | 65.9376 | 64.38 | 96,883 |
| Nov 05 2024 | 62.41 | 1.24 | 2.03% | 61.68 | 62.45 | 61.68 | 37,936 |
| Nov 04 2024 | 61.17 | -0.47 | -0.76% | 61.21 | 61.77 | 60.81 | 64,404 |
| Nov 01 2024 | 61.64 | 0.66 | 1.08% | 61.50 | 62.09 | 61.4601 | 32,253 |
| Oct 31 2024 | 60.98 | -1.70 | -2.71% | 62.23 | 62.27 | 60.855 | 70,705 |
| Oct 30 2024 | 62.68 | -1.21 | -1.89% | 63.30 | 63.8699 | 62.68 | 72,418 |
