Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.19 +0.49 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.44	35.44	35.06	35.28	28,099	-0.06(-0.17%)
Feb 27, 2019	35.20	35.45	34.92	35.34	10,500	+0.14(+0.40%)
Feb 26, 2019	35.50	35.50	35.10	35.20	15,935	-0.18(-0.51%)
Feb 25, 2019	35.39	35.68	35.37	35.38	30,628	+0.27(+0.77%)
Feb 22, 2019	35.08	35.11	34.87	35.11	13,400	+0.45(+1.30%)
Feb 21, 2019	35.00	35.09	34.59	34.66	47,663	-0.46(-1.31%)
Feb 20, 2019	35.08	35.30	34.74	35.12	16,497	+0.14(+0.40%)
Feb 19, 2019	34.97	35.13	34.92	34.98	36,441	+0.05(+0.14%)
Feb 15, 2019	34.69	34.94	34.69	34.93	39,300	+0.38(+1.10%)
Feb 14, 2019	34.12	34.64	33.97	34.55	36,384	+0.00(+0.00%)
Feb 13, 2019	34.50	34.68	34.45	34.55	46,321	+0.17(+0.51%)
Feb 12, 2019	33.81	34.41	33.81	34.38	17,382	+0.73(+2.15%)
Feb 11, 2019	33.62	33.76	33.37	33.65	25,127	+0.37(+1.11%)
Feb 08, 2019	33.09	33.35	32.84	33.28	14,800	+0.17(+0.50%)
Feb 07, 2019	33.41	33.59	32.92	33.11	85,594	-1.10(-3.20%)
Feb 06, 2019	34.11	34.44	34.07	34.21	39,583	+0.11(+0.32%)
Feb 05, 2019	33.74	34.13	33.68	34.10	34,499	+0.43(+1.29%)
Feb 04, 2019	33.40	33.74	33.18	33.67	26,706	+0.34(+1.01%)

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.