Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 84.17 84.43 83.48 84.23 213,023 -0.21(-0.25%)
Aug 30, 2021 84.09 84.65 83.48 84.44 324,801 +0.86(+1.03%)
Aug 27, 2021 82.44 83.81 82.40 83.58 274,627 +1.41(+1.72%)
Aug 26, 2021 82.25 83.40 81.89 82.17 456,505 -0.42(-0.51%)
Aug 25, 2021 82.40 83.00 81.90 82.59 213,222 +0.22(+0.27%)
Aug 24, 2021 81.23 82.62 81.20 82.37 348,773 +1.84(+2.28%)
Aug 23, 2021 79.12 80.66 79.12 80.53 357,511 +2.05(+2.61%)
Aug 20, 2021 77.74 78.67 77.74 78.48 222,032 +0.75(+0.96%)
Aug 19, 2021 77.56 78.61 77.40 77.73 409,827 -0.86(-1.09%)
Aug 18, 2021 78.45 79.56 78.17 78.59 211,825 +0.07(+0.09%)
Aug 17, 2021 78.24 79.03 77.59 78.52 470,675 -1.01(-1.27%)
Aug 16, 2021 80.03 80.04 78.87 79.53 425,374 -1.32(-1.63%)
Aug 13, 2021 82.34 82.45 80.70 80.85 326,753 -1.73(-2.09%)
Aug 12, 2021 82.23 82.75 81.87 82.58 344,158 +0.06(+0.07%)
Aug 11, 2021 82.43 82.67 81.59 82.52 226,384 +0.62(+0.76%)
Aug 10, 2021 82.24 82.81 81.81 81.90 398,285 +0.11(+0.13%)
Aug 09, 2021 81.02 82.13 80.86 81.79 317,828 +0.65(+0.80%)
Aug 06, 2021 81.68 82.05 80.79 81.14 324,826 -0.77(-0.94%)
Aug 05, 2021 81.08 82.18 81.07 81.91 301,053 +1.07(+1.32%)
Aug 04, 2021 80.70 81.42 80.55 80.84 337,137 -0.34(-0.42%)
Aug 03, 2021 81.61 81.61 80.15 81.18 332,985 -0.24(-0.29%)
Aug 02, 2021 81.45 82.14 81.31 81.42 812,097 +0.24(+0.30%)
Jul 30, 2021 80.58 81.66 80.42 81.18 295,855 -0.27(-0.33%)
Jul 29, 2021 80.98 81.89 80.72 81.45 242,718 +1.01(+1.26%)
Jul 28, 2021 78.95 80.77 78.95 80.44 414,674 +2.05(+2.62%)
Jul 27, 2021 79.00 79.15 76.89 78.39 432,213 -1.45(-1.82%)
Jul 26, 2021 80.00 80.65 79.48 79.84 351,637 -1.00(-1.24%)
Jul 23, 2021 80.77 80.88 80.01 80.84 241,377 -0.34(-0.42%)
Jul 22, 2021 81.84 81.91 80.71 81.18 512,179 -0.61(-0.75%)
Jul 21, 2021 80.49 81.82 80.49 81.79 325,493 +1.39(+1.73%)
Jul 20, 2021 78.98 80.76 78.39 80.40 331,979 +1.76(+2.24%)
Jul 19, 2021 77.45 78.64 77.13 78.64 598,600 -0.56(-0.71%)
Jul 16, 2021 80.44 80.67 78.98 79.20 382,140 -1.00(-1.25%)
Jul 15, 2021 80.79 81.37 79.31 80.20 437,460 -0.78(-0.96%)
Jul 14, 2021 82.91 82.91 80.94 80.98 353,931 -1.50(-1.82%)
Jul 13, 2021 83.19 83.50 82.43 82.48 222,624 -0.84(-1.01%)
Jul 12, 2021 83.70 83.91 82.89 83.32 195,782 -0.10(-0.12%)
Jul 09, 2021 82.76 83.53 82.16 83.42 226,873 +1.43(+1.74%)
Jul 08, 2021 80.37 82.17 80.02 81.99 343,255 -0.79(-0.95%)
Jul 07, 2021 84.21 84.21 82.18 82.78 292,073 -1.01(-1.21%)
Jul 06, 2021 84.26 84.38 82.97 83.79 388,504 -0.93(-1.10%)
Jul 02, 2021 85.78 86.09 84.56 84.72 451,263 -0.76(-0.89%)
Jul 01, 2021 86.92 86.92 85.04 85.48 360,799 -0.73(-0.85%)
Jun 30, 2021 86.60 86.91 86.21 86.21 336,936 -0.98(-1.12%)
Jun 29, 2021 86.77 87.28 86.23 87.19 444,678 +0.57(+0.66%)
Jun 28, 2021 86.25 86.85 86.15 86.62 346,613 +0.79(+0.92%)
Jun 25, 2021 85.66 86.22 85.19 85.83 303,973 +0.52(+0.61%)
Jun 24, 2021 84.82 85.67 84.70 85.31 369,278 +1.21(+1.44%)
Jun 23, 2021 83.19 84.41 83.10 84.10 422,134 +1.32(+1.59%)
Jun 22, 2021 81.42 83.01 81.42 82.78 432,022 +0.96(+1.17%)
Jun 21, 2021 81.31 82.07 80.77 81.82 469,738 +1.12(+1.39%)
Jun 18, 2021 80.82 81.66 80.35 80.70 544,234 -0.88(-1.08%)
Jun 17, 2021 80.00 81.78 80.00 81.58 375,192 +1.17(+1.46%)
Jun 16, 2021 80.95 80.95 79.56 80.41 301,758 -0.62(-0.77%)
Jun 15, 2021 81.80 82.00 80.76 81.03 291,327 -0.97(-1.18%)
Jun 14, 2021 81.93 82.18 81.39 82.00 403,647 +0.40(+0.49%)
Jun 11, 2021 81.75 81.75 81.25 81.60 318,411 +0.17(+0.21%)
Jun 10, 2021 81.30 81.95 81.00 81.43 299,475 +0.05(+0.06%)
Jun 09, 2021 82.38 82.38 81.26 81.38 312,433 -0.62(-0.76%)
Jun 08, 2021 82.57 82.71 81.18 82.00 253,338 +0.04(+0.05%)
Jun 07, 2021 81.69 81.99 81.10 81.96 261,157 +0.18(+0.22%)
Jun 04, 2021 81.04 82.13 81.04 81.78 369,201 +1.13(+1.40%)
Jun 03, 2021 81.23 81.67 80.46 80.65 361,504 -1.47(-1.79%)
Jun 02, 2021 81.98 82.26 81.69 82.12 313,165 +0.10(+0.12%)
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.