Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

81.42 USD +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.58 81.66 80.42 81.18 295,855 -0.27(-0.33%)
Jul 29, 2021 80.98 81.89 80.71 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 79.98 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 83.90 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.