ARKQ returned 177.1% between 2023 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $116.12 | $117.23 | $114.44 | $114.66 | 499,221 |
Week of December 22 2025 | $118.60 | $120.22 | $116.81 | $117.10 | 1,131,403 |
Week of December 15 2025 | $115.40 | $116.91 | $109.39 | $116.63 | 1,383,257 |
Week of December 08 2025 | $114.77 | $117.52 | $112.94 | $114.27 | 1,093,944 |
Week of December 01 2025 | $108.49 | $115.04 | $107.81 | $114.30 | 1,253,022 |
Week of November 24 2025 | $102.79 | $109.86 | $102.59 | $109.68 | 561,075 |
Week of November 17 2025 | $107.60 | $109.07 | $98.10 | $101.74 | 1,504,349 |
Week of November 10 2025 | $116.79 | $116.79 | $104.74 | $108.20 | 1,260,723 |
Week of November 03 2025 | $124.67 | $124.67 | $108.31 | $112.96 | 2,280,020 |
Week of October 27 2025 | $121.47 | $124.99 | $120.14 | $123.90 | 1,815,139 |
Week of October 20 2025 | $118.17 | $119.69 | $112.26 | $118.87 | 1,310,279 |
Week of October 13 2025 | $119.12 | $123.86 | $114.17 | $115.94 | 1,818,838 |
Week of October 06 2025 | $120.05 | $123.45 | $115.48 | $115.65 | 2,693,981 |
Week of September 29 2025 | $110.81 | $117.00 | $109.46 | $116.32 | 1,315,001 |
Week of September 22 2025 | $108.35 | $111.82 | $105.35 | $109.03 | 1,219,015 |
Week of September 15 2025 | $102.04 | $108.48 | $101.46 | $108.12 | 929,473 |
Week of September 08 2025 | $97.38 | $100.67 | $95.81 | $100.49 | 616,504 |
Week of September 01 2025 | $95.39 | $97.83 | $94.66 | $96.93 | 495,755 |
Week of August 25 2025 | $98.18 | $100.03 | $97.15 | $97.71 | 666,438 |
Week of August 18 2025 | $99.59 | $100.23 | $92.32 | $98.29 | 1,073,901 |
Week of August 11 2025 | $99.70 | $102.87 | $98.70 | $99.69 | 1,072,037 |
Week of August 04 2025 | $96.04 | $99.96 | $95.75 | $99.01 | 916,746 |
Week of July 28 2025 | $99.33 | $99.41 | $92.61 | $94.36 | 1,052,047 |
Week of July 21 2025 | $100.37 | $100.53 | $94.26 | $98.22 | 977,116 |
Week of July 14 2025 | $91.62 | $100.31 | $90.90 | $99.70 | 1,315,424 |