Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

57.72 +1.47 (+2.61%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.06 81.68 80.67 80.76 431,213 -0.14(-0.17%)
May 27, 2021 80.54 80.97 79.96 80.90 359,918 +0.56(+0.69%)
May 26, 2021 79.45 80.60 79.38 80.34 394,563 +1.25(+1.58%)
May 25, 2021 79.16 80.05 78.57 79.09 500,066 +0.26(+0.33%)
May 24, 2021 77.81 79.39 77.58 78.83 403,177 +1.12(+1.44%)
May 21, 2021 78.37 78.68 77.61 77.71 331,672 -0.03(-0.04%)
May 20, 2021 76.82 77.89 76.82 77.74 361,654 +1.59(+2.08%)
May 19, 2021 74.41 76.31 74.34 76.16 486,610 -0.50(-0.65%)
May 18, 2021 76.46 77.89 76.08 76.65 460,898 +0.54(+0.70%)
May 17, 2021 75.97 76.39 75.13 76.12 849,299 -0.33(-0.43%)
May 14, 2021 74.75 76.63 74.52 76.44 871,697 +2.56(+3.46%)
May 13, 2021 74.84 76.17 73.08 73.88 990,091 -0.63(-0.85%)
May 12, 2021 76.05 76.92 74.41 74.52 691,485 -2.85(-3.68%)
May 11, 2021 73.90 77.64 73.83 77.37 1,245,139 +0.48(+0.62%)
May 10, 2021 79.42 79.43 76.80 76.89 1,032,519 -3.18(-3.98%)
May 07, 2021 79.99 81.17 79.45 80.07 836,086 +0.76(+0.96%)
May 06, 2021 79.37 79.68 78.21 79.31 904,505 -0.25(-0.31%)
May 05, 2021 80.66 80.85 79.40 79.56 518,008 -0.66(-0.83%)
May 04, 2021 80.43 80.73 78.88 80.22 817,110 -1.33(-1.63%)
May 03, 2021 82.97 83.06 81.30 81.55 1,026,328 -1.42(-1.71%)
Apr 30, 2021 82.32 83.38 81.76 82.97 408,011 -0.66(-0.79%)
Apr 29, 2021 85.32 85.34 82.64 83.64 380,041 -0.77(-0.92%)
Apr 28, 2021 84.59 85.01 84.04 84.41 343,719 -0.24(-0.28%)
Apr 27, 2021 85.29 85.61 84.34 84.65 322,087 -0.64(-0.76%)
Apr 26, 2021 84.63 85.41 84.26 85.29 451,271 +1.20(+1.43%)
Apr 23, 2021 82.96 84.40 82.95 84.09 573,413 +1.28(+1.55%)
Apr 22, 2021 83.60 84.31 82.28 82.81 676,762 -0.48(-0.57%)
Apr 21, 2021 80.40 83.42 80.02 83.29 579,597 +2.18(+2.69%)
Apr 20, 2021 81.73 82.58 80.36 81.11 751,941 -1.41(-1.71%)
Apr 19, 2021 83.10 83.58 81.59 82.52 611,430 -1.66(-1.97%)
Apr 16, 2021 84.49 84.49 83.54 84.17 415,571 -0.21(-0.25%)
Apr 15, 2021 85.19 85.31 83.65 84.38 403,373 -0.28(-0.33%)
Apr 14, 2021 85.67 86.30 84.31 84.66 482,532 -0.55(-0.64%)
Apr 13, 2021 84.33 85.26 84.08 85.20 438,672 +1.12(+1.33%)
Apr 12, 2021 84.19 84.34 83.22 84.08 412,737 -0.58(-0.68%)
Apr 09, 2021 84.45 84.82 84.06 84.66 406,499 -0.53(-0.62%)
Apr 08, 2021 84.74 85.30 84.37 85.18 439,255 +1.16(+1.38%)
Apr 07, 2021 85.47 85.47 83.64 84.02 539,312 -1.76(-2.05%)
Apr 06, 2021 85.69 86.11 85.17 85.78 454,601 +0.22(+0.26%)
Apr 05, 2021 86.25 86.25 84.87 85.56 667,665 +1.18(+1.40%)
Apr 01, 2021 85.20 85.59 83.92 84.38 868,133 +1.10(+1.32%)
Mar 31, 2021 82.59 83.77 82.50 83.28 704,886 +1.62(+1.98%)
Mar 30, 2021 79.29 81.90 79.28 81.66 733,337 +1.78(+2.22%)
Mar 29, 2021 80.11 80.49 78.91 79.89 661,074 -0.66(-0.83%)
Mar 26, 2021 79.45 80.58 78.05 80.55 655,056 +0.74(+0.93%)
Mar 25, 2021 77.04 80.12 76.79 79.81 1,081,059 +0.70(+0.89%)
Mar 24, 2021 82.59 82.79 79.01 79.10 1,144,265 -3.03(-3.68%)
Mar 23, 2021 84.27 84.27 81.76 82.13 759,647 -2.39(-2.83%)
Mar 22, 2021 85.33 85.33 83.68 84.52 607,352 +0.51(+0.60%)
Mar 19, 2021 83.09 84.24 81.79 84.01 686,403 +0.46(+0.55%)
Mar 18, 2021 85.07 85.95 83.25 83.56 877,655 -3.12(-3.59%)
Mar 17, 2021 83.48 87.03 82.96 86.67 760,776 +1.60(+1.88%)
Mar 16, 2021 87.54 87.63 84.38 85.08 861,388 -1.86(-2.13%)
Mar 15, 2021 86.04 86.93 85.24 86.93 749,706 +1.56(+1.82%)
Mar 12, 2021 84.30 85.41 83.25 85.37 803,323 -0.66(-0.77%)
Mar 11, 2021 84.56 86.18 83.83 86.04 1,737,864 +4.10(+5.00%)
Mar 10, 2021 84.33 84.74 81.35 81.94 1,300,995 -0.13(-0.16%)
Mar 09, 2021 79.56 82.52 79.18 82.07 2,963,833 +5.40(+7.04%)
Mar 08, 2021 79.37 80.31 76.52 76.67 2,732,193 -3.11(-3.89%)
Mar 05, 2021 80.23 80.72 74.20 79.78 3,580,787 +0.13(+0.16%)
Mar 04, 2021 82.22 83.33 77.52 79.65 3,503,180 -3.58(-4.30%)
Mar 03, 2021 86.32 86.91 83.07 83.23 1,800,034 -3.04(-3.52%)
Mar 02, 2021 89.25 89.25 86.22 86.27 1,500,120 -2.48(-2.79%)
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.