Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.36 +1.31 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Mar 02, 2015 19.41 19.41 19.39 19.39 991 +0.09(+0.49%)
Feb 27, 2015 19.33 19.33 19.30 19.30 2,761 -0.02(-0.10%)
Feb 26, 2015 19.32 19.32 19.32 19.32 306 +0.16(+0.84%)
Feb 25, 2015 19.20 19.21 19.15 19.15 1,529 +0.07(+0.35%)
Feb 24, 2015 19.09 19.09 19.09 19.09 116 -0.08(-0.40%)
Feb 23, 2015 19.16 19.16 19.16 19.16 105 -0.07(-0.35%)
Feb 20, 2015 19.08 19.25 19.08 19.23 2,230 +0.08(+0.43%)
Feb 19, 2015 19.13 19.17 19.10 19.15 5,917 +0.15(+0.81%)
Feb 18, 2015 19.13 19.13 18.97 18.99 1,000 -0.04(-0.22%)
Feb 17, 2015 19.07 19.07 18.97 19.04 3,784 -0.03(-0.17%)
Feb 13, 2015 19.04 19.07 19.07 19.07 12,549 +0.23(+1.21%)
Feb 12, 2015 18.72 18.84 18.70 18.84 11,189 +0.19(+1.04%)
Feb 11, 2015 18.78 18.78 18.52 18.65 1,390 +0.14(+0.75%)
Feb 10, 2015 18.46 18.53 18.46 18.51 531 +0.13(+0.72%)
Feb 09, 2015 18.30 18.38 18.28 18.38 1,340 +0.05(+0.30%)
Feb 06, 2015 18.38 18.41 18.32 18.32 3,094 -0.00(-0.02%)
Feb 05, 2015 18.32 18.33 18.31 18.33 1,792 +0.24(+1.34%)
Feb 04, 2015 18.08 18.08 18.08 18.08 105 +0.08(+0.45%)
Feb 03, 2015 18.01 18.01 17.89 18.00 8,539 -0.05(-0.29%)
Feb 02, 2015 17.91 18.11 17.91 18.05 1,921 -0.02(-0.11%)
Jan 30, 2015 18.14 18.10 18.01 18.07 932 -0.03(-0.16%)
Jan 29, 2015 17.98 18.10 17.98 18.10 1,568 +0.15(+0.85%)
Jan 28, 2015 18.20 18.20 17.95 17.95 9,211 -0.24(-1.30%)
Jan 27, 2015 18.11 18.23 18.04 18.19 2,857 -0.13(-0.72%)
Jan 26, 2015 18.23 18.37 18.23 18.32 3,016 +0.07(+0.36%)
Jan 23, 2015 18.29 18.29 18.22 18.25 1,624 +0.08(+0.41%)
Jan 22, 2015 18.01 18.20 18.01 18.18 2,538 +0.36(+2.04%)
Jan 21, 2015 17.84 17.86 17.79 17.82 1,798 +0.14(+0.77%)
Jan 20, 2015 17.54 17.70 17.54 17.68 1,265 +0.13(+0.72%)
Jan 16, 2015 17.42 17.55 17.42 17.55 859 +0.04(+0.22%)
Jan 15, 2015 17.78 17.78 17.50 17.51 2,151 -0.14(-0.81%)
Jan 14, 2015 17.68 17.70 17.55 17.66 3,065 -0.16(-0.90%)
Jan 13, 2015 18.01 18.01 17.66 17.82 1,302 -0.11(-0.63%)
Jan 12, 2015 18.20 18.20 17.81 17.93 32,133 -0.13(-0.74%)
Jan 09, 2015 18.06 18.06 18.06 18.06 105 -0.16(-0.88%)
Jan 08, 2015 18.19 18.24 18.18 18.23 4,161 +0.28(+1.54%)
Jan 07, 2015 17.95 17.95 17.95 17.95 236 +0.01(+0.07%)
Jan 06, 2015 18.15 18.16 17.73 17.94 3,150 -0.16(-0.86%)
Jan 05, 2015 18.41 18.41 18.09 18.09 1,356 -0.53(-2.85%)
Jan 02, 2015 18.77 18.77 18.51 18.62 1,234 -0.20(-1.06%)
Dec 31, 2014 18.81 18.82 18.82 18.82 1,160 +0.06(+0.30%)
Dec 30, 2014 18.94 18.94 18.77 18.77 816 -0.18(-0.95%)
Dec 29, 2014 19.41 19.41 18.95 18.95 1,845 -0.10(-0.55%)
Dec 26, 2014 19.05 19.05 18.94 19.05 1,502 +0.19(+1.01%)
Dec 24, 2014 18.86 18.86 18.86 18.86 738 -0.02(-0.10%)
Dec 23, 2014 18.91 18.94 18.87 18.88 8,247 +0.09(+0.45%)
Dec 22, 2014 18.80 18.80 18.74 18.79 1,512 +0.08(+0.41%)
Dec 19, 2014 18.64 18.72 18.64 18.72 301 +0.20(+1.07%)
Dec 18, 2014 18.58 18.58 18.45 18.52 3,640 +0.28(+1.56%)
Dec 17, 2014 17.88 18.23 17.88 18.23 1,244 +0.36(+2.02%)
Dec 16, 2014 17.92 18.03 17.87 17.87 1,634 -0.14(-0.79%)
Dec 15, 2014 18.35 18.35 18.02 18.02 864 -0.51(-2.76%)
Dec 12, 2014 18.53 18.53 18.53 18.53 272 +0.00(+0.00%)
Dec 11, 2014 18.61 18.61 18.53 18.53 3,216 -0.27(-1.41%)
Dec 10, 2014 18.79 18.79 18.79 18.79 316 +0.00(+0.01%)
Dec 09, 2014 18.55 18.79 18.52 18.79 1,070 -0.22(-1.16%)
Dec 08, 2014 19.01 19.01 19.01 19.01 276 -0.05(-0.25%)
Dec 05, 2014 19.14 19.14 19.06 19.06 790 -0.05(-0.25%)
Dec 04, 2014 19.07 19.11 19.07 19.11 369 -0.02(-0.10%)
Dec 03, 2014 19.13 19.13 19.13 19.13 263 +0.14(+0.74%)
Dec 02, 2014 18.91 19.01 18.91 18.99 1,170 +0.02(+0.11%)
Dec 01, 2014 19.13 19.13 18.96 18.96 2,214 -0.42(-2.14%)
Nov 28, 2014 19.39 19.39 19.38 19.38 395 -0.02(-0.11%)
Nov 26, 2014 19.40 19.40 19.40 19.40 316 +0.00(+0.00%)
Nov 25, 2014 19.40 19.40 19.40 19.40 275 -0.01(-0.04%)
Nov 24, 2014 19.32 19.41 19.32 19.41 542 +0.15(+0.79%)
Nov 21, 2014 19.31 19.31 19.26 19.26 480 +0.18(+0.93%)
Nov 20, 2014 19.08 19.08 19.08 19.08 303 -0.01(-0.05%)
Nov 19, 2014 19.13 19.15 19.08 19.09 1,094 -0.17(-0.89%)
Nov 18, 2014 19.33 19.33 19.26 19.26 369 +0.09(+0.45%)
Nov 17, 2014 19.16 19.17 19.16 19.17 685 +0.01(+0.05%)
Nov 14, 2014 19.10 19.16 19.10 19.16 400 +0.12(+0.63%)
Nov 13, 2014 19.11 19.11 19.04 19.04 1,898 +0.04(+0.19%)
Nov 12, 2014 19.01 19.02 18.94 19.01 1,485 -0.03(-0.17%)
Nov 11, 2014 19.11 19.11 18.93 19.04 1,465 +0.14(+0.75%)
Nov 10, 2014 18.87 18.92 18.84 18.90 3,587 +0.19(+1.00%)
Nov 07, 2014 18.85 18.85 18.71 18.71 949 -0.13(-0.69%)
Nov 06, 2014 18.68 18.84 18.68 18.84 1,001 +0.14(+0.76%)
Nov 05, 2014 18.78 18.78 18.70 18.70 685 -0.13(-0.71%)
Nov 04, 2014 18.95 18.95 18.81 18.83 1,187 -0.11(-0.59%)
Nov 03, 2014 18.99 19.07 18.95 18.95 4,252 -0.08(-0.40%)
Oct 31, 2014 18.94 19.02 18.94 19.02 683 +0.49(+2.66%)
Oct 30, 2014 18.53 18.53 18.53 18.53 2,689 -0.11(-0.61%)
Oct 29, 2014 19.15 19.15 18.53 18.64 13,009 -0.24(-1.30%)
Oct 28, 2014 18.49 18.89 18.48 18.89 21,425 +0.50(+2.72%)
Oct 27, 2014 18.39 18.40 18.40 18.39 7,799 -0.01(-0.05%)
Oct 24, 2014 18.40 18.40 18.38 18.40 2,995 -0.05(-0.26%)
Oct 23, 2014 18.37 18.53 18.37 18.44 4,062 +0.14(+0.78%)
Oct 22, 2014 18.58 18.58 18.30 18.30 7,233 -0.22(-1.18%)
Oct 21, 2014 18.34 18.53 18.33 18.52 15,907 +0.36(+1.98%)
Oct 20, 2014 18.10 18.16 18.09 18.16 8,423 +0.09(+0.52%)
Oct 17, 2014 18.23 18.23 17.98 18.07 6,664 +0.03(+0.16%)
Oct 16, 2014 17.73 18.04 17.67 18.04 4,033 +0.57(+3.29%)
Oct 15, 2014 17.63 17.63 17.46 17.46 3,058 -0.24(-1.34%)
Oct 14, 2014 17.68 17.70 17.68 17.70 9,544 -0.08(-0.46%)
Oct 13, 2014 17.69 17.78 17.69 17.78 4,145 +0.08(+0.43%)
Oct 10, 2014 18.13 18.13 17.70 17.70 4,511 -0.50(-2.76%)
Oct 09, 2014 18.52 18.52 18.10 18.21 7,142 -0.34(-1.84%)
Oct 08, 2014 18.35 18.55 18.20 18.55 4,332 +0.06(+0.31%)
Oct 07, 2014 18.56 18.56 18.49 18.49 5,085 -0.20(-1.07%)
Oct 06, 2014 18.90 18.90 18.69 18.69 5,628 -0.12(-0.66%)
Oct 03, 2014 18.78 18.81 18.78 18.81 8,974 +0.25(+1.33%)
Oct 02, 2014 18.33 18.57 18.33 18.57 16,398 +0.12(+0.64%)
Oct 01, 2014 18.56 18.56 18.45 18.45 9,037 -0.35(-1.84%)
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.