Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	89.10	90.01	86.58	87.25	1,454,400	-2.27(-2.54%)
Jan 28, 2021	90.00	90.40	88.76	89.52	1,366,505	-0.18(-0.20%)
Jan 27, 2021	90.29	92.54	88.72	89.70	1,749,487	-2.46(-2.67%)
Jan 26, 2021	93.36	93.45	91.70	92.16	1,310,424	-0.18(-0.19%)
Jan 25, 2021	92.92	94.27	90.07	92.34	2,204,121	+1.77(+1.95%)
Jan 22, 2021	89.03	90.63	89.00	90.57	1,225,800	+0.54(+0.60%)
Jan 21, 2021	90.87	91.06	89.01	90.03	1,307,481	+0.44(+0.49%)
Jan 20, 2021	91.10	91.10	89.01	89.59	2,120,995	+0.80(+0.90%)
Jan 19, 2021	88.47	88.90	87.62	88.79	1,716,870	+3.08(+3.59%)
Jan 15, 2021	88.69	88.75	85.23	85.71	1,869,400	-2.44(-2.77%)
Jan 14, 2021	87.00	89.29	86.62	88.15	1,538,404	+2.15(+2.50%)
Jan 13, 2021	86.00	86.40	85.17	86.00	913,954	+0.34(+0.40%)
Jan 12, 2021	85.87	85.98	84.81	85.66	1,050,382	+1.42(+1.69%)
Jan 11, 2021	85.00	85.56	84.06	84.24	1,549,161	-1.57(-1.83%)
Jan 08, 2021	86.58	87.02	84.56	85.81	1,921,800	+1.70(+2.02%)
Jan 07, 2021	81.18	84.23	80.78	84.11	1,800,825	+5.02(+6.35%)
Jan 06, 2021	79.00	80.59	78.23	79.09	1,475,463	+0.39(+0.50%)
Jan 05, 2021	77.04	78.70	76.85	78.70	1,123,488	+1.86(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.