Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

55.03 +0.92 (+1.70%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.70	82.33	81.31	81.40	427,819	-0.14(-0.17%)
May 27, 2021	81.18	81.61	80.59	81.54	357,085	+0.56(+0.69%)
May 26, 2021	80.08	81.24	80.01	80.98	391,458	+1.26(+1.58%)
May 25, 2021	79.79	80.69	79.19	79.72	496,130	+0.26(+0.33%)
May 24, 2021	78.43	80.02	78.20	79.46	400,004	+1.13(+1.44%)
May 21, 2021	78.99	79.30	78.23	78.33	329,062	-0.03(-0.04%)
May 20, 2021	77.43	78.51	77.42	78.36	358,808	+1.60(+2.08%)
May 19, 2021	75.00	76.92	74.93	76.76	482,780	-0.50(-0.65%)
May 18, 2021	77.07	78.51	76.68	77.26	457,270	+0.54(+0.70%)
May 17, 2021	76.57	77.00	75.73	76.72	842,614	-0.33(-0.43%)
May 14, 2021	75.34	77.24	75.11	77.05	864,836	+2.58(+3.46%)
May 13, 2021	75.43	76.78	73.66	74.47	982,298	-0.64(-0.85%)
May 12, 2021	76.65	77.53	75.00	75.11	686,042	-2.87(-3.68%)
May 11, 2021	74.49	78.26	74.42	77.98	1,235,338	+0.48(+0.62%)
May 10, 2021	80.05	80.06	77.41	77.50	1,024,392	-3.21(-3.98%)
May 07, 2021	80.62	81.81	80.08	80.71	829,505	+0.77(+0.96%)
May 06, 2021	80.00	80.32	78.83	79.94	897,385	-0.25(-0.31%)
May 05, 2021	81.30	81.49	80.03	80.19	513,931	-0.67(-0.83%)
May 04, 2021	81.07	81.37	79.51	80.86	810,678	-1.34(-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.