Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.08 19.08 19.02 19.02 1,500 -0.09(-0.50%)
May 28, 2015 19.05 19.12 19.05 19.12 1,022 +0.07(+0.34%)
May 27, 2015 18.87 19.05 18.87 19.05 4,871 +0.16(+0.86%)
May 26, 2015 19.07 19.07 18.89 18.89 688 -0.18(-0.94%)
May 22, 2015 19.03 19.07 19.07 19.07 3,585 -0.03(-0.15%)
May 21, 2015 19.05 19.10 19.05 19.10 752 +0.23(+1.23%)
May 20, 2015 18.98 18.98 18.86 18.87 3,794 -0.14(-0.72%)
May 19, 2015 18.97 19.02 18.96 19.00 1,090 +0.01(+0.05%)
May 18, 2015 18.89 18.99 18.89 18.99 575 +0.10(+0.53%)
May 15, 2015 18.88 18.89 18.88 18.89 1,054 -0.06(-0.32%)
May 14, 2015 18.96 18.96 18.96 18.96 158 +0.19(+1.01%)
May 13, 2015 18.77 18.77 18.77 18.77 184 +0.08(+0.41%)
May 12, 2015 18.69 18.69 18.69 18.69 114 -0.04(-0.20%)
May 11, 2015 18.72 18.74 18.69 18.73 904 +0.09(+0.51%)
May 08, 2015 18.63 18.63 18.63 18.63 105 +0.13(+0.72%)
May 07, 2015 18.52 18.52 18.50 18.50 718 +0.01(+0.05%)
May 06, 2015 18.49 18.49 18.49 18.49 692 -0.07(-0.40%)
May 05, 2015 18.58 18.58 18.57 18.57 564 -0.23(-1.25%)
May 04, 2015 18.78 18.80 18.77 18.80 14,770 +0.20(+1.05%)
May 01, 2015 18.60 18.60 18.60 18.60 105 -0.08(-0.41%)
Apr 30, 2015 18.97 18.97 18.68 18.68 110,226 -0.36(-1.87%)
Apr 29, 2015 19.15 19.15 19.04 19.04 1,078 -0.45(-2.31%)
Apr 28, 2015 19.47 19.50 19.42 19.49 1,369 -0.20(-1.01%)
Apr 27, 2015 19.53 19.70 19.53 19.69 24,024 +0.20(+1.03%)
Apr 24, 2015 19.49 19.49 19.49 19.49 243 -0.09(-0.48%)
Apr 23, 2015 19.39 19.58 19.39 19.58 1,376 +0.14(+0.73%)
Apr 22, 2015 19.23 19.45 19.23 19.44 37,105 +0.11(+0.59%)
Apr 21, 2015 19.34 19.34 19.33 19.33 1,260 +0.03(+0.15%)
Apr 20, 2015 19.45 19.45 19.18 19.30 1,396 +0.08(+0.39%)
Apr 17, 2015 19.38 19.38 19.20 19.22 8,129 -0.34(-1.75%)
Apr 16, 2015 19.58 19.60 19.52 19.56 2,451 -0.13(-0.67%)
Apr 15, 2015 19.69 19.70 19.69 19.70 1,223 +0.29(+1.51%)
Apr 14, 2015 19.40 19.40 19.40 19.40 168 -0.13(-0.68%)
Apr 13, 2015 19.57 19.57 19.53 19.53 671 -0.01(-0.05%)
Apr 10, 2015 19.51 19.54 19.51 19.54 1,564 +0.20(+1.03%)
Apr 09, 2015 19.34 19.34 19.34 19.34 105 -0.01(-0.05%)
Apr 08, 2015 19.35 19.35 19.35 19.35 105 +0.22(+1.13%)
Apr 07, 2015 19.25 19.25 19.14 19.14 4,361 +0.03(+0.16%)
Apr 06, 2015 18.96 19.11 18.96 19.11 1,055 +0.21(+1.11%)
Apr 02, 2015 18.87 18.90 18.90 18.90 738 +0.14(+0.76%)
Apr 01, 2015 18.72 18.76 18.68 18.76 474 -0.13(-0.71%)
Mar 31, 2015 19.12 19.12 18.85 18.89 891 -0.04(-0.20%)
Mar 30, 2015 18.83 18.93 18.81 18.93 2,198 +0.25(+1.32%)
Mar 27, 2015 18.68 18.68 18.68 18.68 161 -0.09(-0.45%)
Mar 26, 2015 18.77 18.77 18.77 18.77 105 -0.12(-0.61%)
Mar 25, 2015 18.95 18.95 18.88 18.88 236 -0.50(-2.58%)
Mar 24, 2015 19.39 19.39 19.38 19.38 906 +0.07(+0.34%)
Mar 23, 2015 19.27 19.32 19.27 19.32 1,211 -0.04(-0.20%)
Mar 20, 2015 19.33 19.35 19.33 19.35 9,317 +0.13(+0.66%)
Mar 19, 2015 19.43 19.43 19.23 19.23 3,966 -0.06(-0.31%)
Mar 18, 2015 19.15 19.29 19.15 19.29 1,743 +0.22(+1.14%)
Mar 17, 2015 18.98 19.08 18.98 19.07 1,011 -0.04(-0.22%)
Mar 16, 2015 19.11 19.12 19.07 19.11 8,494 +0.19(+1.03%)
Mar 13, 2015 18.89 18.92 18.89 18.92 464 -0.03(-0.15%)
Mar 12, 2015 19.00 19.34 18.88 18.95 2,678 +0.12(+0.65%)
Mar 11, 2015 18.81 18.82 18.77 18.82 1,193 +0.02(+0.10%)
Mar 10, 2015 18.80 18.80 18.80 18.80 116 -0.24(-1.25%)
Mar 09, 2015 19.24 19.24 19.03 19.04 1,843 -0.04(-0.20%)
Mar 06, 2015 19.11 19.11 19.08 19.08 703 -0.24(-1.26%)
Mar 05, 2015 19.16 19.35 19.16 19.32 2,277 +0.06(+0.33%)
Mar 04, 2015 19.21 19.26 19.21 19.26 339 -0.03(-0.17%)
Mar 03, 2015 19.35 19.36 19.29 19.29 2,658 -0.10(-0.51%)
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.