Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.25 -0.12 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 85.68 86.89 83.58 85.34 2,264,425 -1.06(-1.23%)
Feb 25, 2021 89.29 90.15 85.65 86.40 2,542,233 -3.88(-4.30%)
Feb 24, 2021 88.10 90.67 87.38 90.28 1,968,548 +1.20(+1.35%)
Feb 23, 2021 87.75 89.74 82.89 89.08 4,467,743 -3.53(-3.81%)
Feb 22, 2021 94.44 95.19 92.32 92.62 2,115,179 -3.48(-3.62%)
Feb 19, 2021 95.54 96.93 95.34 96.10 1,602,817 +2.14(+2.28%)
Feb 18, 2021 94.11 94.69 92.82 93.95 2,206,263 -2.51(-2.60%)
Feb 17, 2021 97.43 97.45 94.82 96.46 2,095,024 -1.44(-1.47%)
Feb 16, 2021 100.31 100.31 97.75 97.90 2,771,438 -0.52(-0.52%)
Feb 12, 2021 97.53 98.43 96.50 98.42 1,507,768 +0.53(+0.54%)
Feb 11, 2021 97.78 98.23 96.29 97.89 1,713,665 +1.05(+1.09%)
Feb 10, 2021 99.71 99.81 95.76 96.84 2,818,621 -1.32(-1.34%)
Feb 09, 2021 97.26 98.49 96.77 98.16 2,506,378 +0.90(+0.93%)
Feb 08, 2021 96.24 97.38 95.85 97.26 2,309,617 +2.51(+2.65%)
Feb 05, 2021 94.95 95.17 93.52 94.75 1,827,284 +0.90(+0.96%)
Feb 04, 2021 93.88 94.14 93.31 93.85 1,399,400 +0.67(+0.72%)
Feb 03, 2021 93.99 94.38 92.81 93.17 1,925,841 +0.82(+0.89%)
Feb 02, 2021 92.80 92.87 91.48 92.35 1,993,821 +1.94(+2.15%)
Feb 01, 2021 88.82 90.86 87.51 90.40 2,018,722 +3.84(+4.44%)
Jan 29, 2021 88.40 89.30 85.90 86.56 1,465,939 -2.25(-2.54%)
Jan 28, 2021 89.29 89.69 88.06 88.82 1,377,347 -0.18(-0.20%)
Jan 27, 2021 89.58 91.81 88.02 88.99 1,763,367 -2.44(-2.67%)
Jan 26, 2021 92.63 92.71 90.98 91.43 1,320,821 -0.18(-0.19%)
Jan 25, 2021 92.19 93.53 89.36 91.61 2,221,609 +1.76(+1.95%)
Jan 22, 2021 88.33 89.92 88.30 89.86 1,235,525 +0.54(+0.60%)
Jan 21, 2021 90.15 90.34 88.31 89.32 1,317,854 +0.44(+0.49%)
Jan 20, 2021 90.38 90.38 88.31 88.88 2,137,823 +0.79(+0.90%)
Jan 19, 2021 87.77 88.20 86.93 88.09 1,730,492 +3.06(+3.59%)
Jan 15, 2021 87.99 88.05 84.56 85.04 1,884,232 -2.42(-2.77%)
Jan 14, 2021 86.32 88.59 85.94 87.46 1,550,610 +2.13(+2.50%)
Jan 13, 2021 85.32 85.72 84.50 85.32 921,205 +0.34(+0.40%)
Jan 12, 2021 85.19 85.30 84.14 84.99 1,058,716 +1.41(+1.69%)
Jan 11, 2021 84.33 84.89 83.40 83.58 1,561,452 -1.56(-1.83%)
Jan 08, 2021 85.90 86.33 83.89 85.13 1,937,048 +1.69(+2.02%)
Jan 07, 2021 80.54 83.57 80.14 83.45 1,815,113 +4.98(+6.35%)
Jan 06, 2021 78.38 79.96 77.61 78.47 1,487,169 +0.39(+0.50%)
Jan 05, 2021 76.43 78.08 76.25 78.08 1,132,402 +1.85(+2.42%)
Jan 04, 2021 77.44 77.88 74.99 76.24 1,275,427 +0.55(+0.72%)
Dec 31, 2020 75.69 75.69 75.69 758,736 -0.26(-0.34%)
Dec 30, 2020 74.56 76.02 74.43 75.95 758,736 +2.15(+2.92%)
Dec 29, 2020 75.54 75.54 72.69 73.79 1,094,517 -0.85(-1.14%)
Dec 28, 2020 76.45 76.81 74.59 74.64 1,070,990 -0.76(-1.00%)
Dec 24, 2020 76.34 76.68 75.10 75.40 675,815 -0.63(-0.83%)
Dec 23, 2020 76.55 77.11 75.49 76.03 1,309,794 +0.74(+0.98%)
Dec 22, 2020 75.39 75.40 73.68 75.29 1,353,777 +1.83(+2.49%)
Dec 21, 2020 72.25 73.85 72.00 73.46 974,639 +0.70(+0.96%)
Dec 18, 2020 72.43 73.26 71.91 72.76 696,455 +0.54(+0.75%)
Dec 17, 2020 71.09 72.25 70.95 72.22 525,922 +1.43(+2.01%)
Dec 16, 2020 71.78 71.78 70.38 70.80 475,895 -0.31(-0.44%)
Dec 15, 2020 71.07 71.17 70.38 71.11 561,596 +1.07(+1.53%)
Dec 14, 2020 70.17 70.74 69.59 70.04 739,896 +0.77(+1.11%)
Dec 11, 2020 69.73 70.16 68.57 69.27 482,841 -0.44(-0.63%)
Dec 10, 2020 68.45 69.81 68.28 69.71 709,251 -0.08(-0.11%)
Dec 09, 2020 72.05 72.06 69.27 69.79 727,011 -1.50(-2.11%)
Dec 08, 2020 71.01 71.40 70.52 71.30 659,202 +0.38(+0.54%)
Dec 07, 2020 70.29 70.91 69.91 70.91 751,769 +1.00(+1.43%)
Dec 04, 2020 69.53 69.91 68.95 69.91 452,035 +1.16(+1.69%)
Dec 03, 2020 68.77 69.11 68.18 68.75 411,102 +0.80(+1.17%)
Dec 02, 2020 67.60 68.02 66.76 67.95 468,342 -0.62(-0.90%)
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.