Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.25 -0.12 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.