Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

55.03 +0.92 (+1.70%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.26	44.92	43.65	44.86	86,200	+0.64(+1.45%)
May 28, 2020	45.21	45.33	44.11	44.22	113,053	-0.74(-1.65%)
May 27, 2020	45.34	45.34	43.26	44.96	156,728	+0.17(+0.38%)
May 26, 2020	44.60	45.23	44.34	44.79	208,511	+1.41(+3.25%)
May 22, 2020	43.15	43.39	42.73	43.38	89,100	+0.15(+0.35%)
May 21, 2020	43.47	43.55	42.61	43.23	99,409	-0.02(-0.05%)
May 20, 2020	42.85	43.41	42.60	43.25	141,112	+1.15(+2.73%)
May 19, 2020	42.44	42.81	42.01	42.10	108,130	-0.21(-0.50%)
May 18, 2020	41.65	42.41	41.45	42.31	120,617	+2.17(+5.41%)
May 15, 2020	39.34	40.24	39.12	40.14	71,300	+0.53(+1.34%)
May 14, 2020	38.72	39.61	38.15	39.61	40,264	+0.20(+0.50%)
May 13, 2020	40.30	40.55	38.78	39.41	208,976	-0.69(-1.72%)
May 12, 2020	41.39	41.39	40.07	40.10	70,252	-0.97(-2.36%)
May 11, 2020	40.80	41.40	40.22	41.07	75,830	+0.09(+0.22%)
May 08, 2020	40.33	40.98	40.14	40.98	75,400	+1.42(+3.59%)
May 07, 2020	39.60	39.74	39.27	39.56	36,488	+0.36(+0.92%)
May 06, 2020	38.99	39.51	38.77	39.20	57,767	+0.73(+1.90%)
May 05, 2020	38.89	39.23	38.42	38.47	57,269	+0.45(+1.18%)
May 04, 2020	36.98	38.09	36.89	38.02	33,653	+0.64(+1.71%)

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.