Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	86.36	87.58	84.24	86.02	2,246,600	-1.07(-1.23%)
Feb 25, 2021	90.00	90.87	86.33	87.09	2,522,221	-3.91(-4.30%)
Feb 24, 2021	88.80	91.39	88.07	91.00	1,953,052	+1.21(+1.35%)
Feb 23, 2021	88.45	90.45	83.55	89.79	4,432,574	-3.56(-3.81%)
Feb 22, 2021	95.19	95.95	93.05	93.35	2,098,529	-3.51(-3.62%)
Feb 19, 2021	96.30	97.70	96.09	96.86	1,590,200	+2.16(+2.28%)
Feb 18, 2021	94.86	95.44	93.56	94.70	2,188,896	-2.53(-2.60%)
Feb 17, 2021	98.20	98.22	95.57	97.23	2,078,533	-1.45(-1.47%)
Feb 16, 2021	101.11	101.11	98.53	98.68	2,749,622	-0.52(-0.52%)
Feb 12, 2021	98.30	99.21	97.26	99.20	1,495,900	+0.53(+0.54%)
Feb 11, 2021	98.56	99.01	97.05	98.67	1,700,176	+1.06(+1.09%)
Feb 10, 2021	100.50	100.60	96.52	97.61	2,796,434	-1.33(-1.34%)
Feb 09, 2021	98.03	99.27	97.54	98.94	2,486,649	+0.91(+0.93%)
Feb 08, 2021	97.00	98.15	96.61	98.03	2,291,437	+2.53(+2.65%)
Feb 05, 2021	95.70	95.92	94.26	95.50	1,812,900	+0.91(+0.96%)
Feb 04, 2021	94.62	94.89	94.05	94.59	1,388,385	+0.68(+0.72%)
Feb 03, 2021	94.74	95.13	93.55	93.91	1,910,682	+0.83(+0.89%)
Feb 02, 2021	93.54	93.61	92.21	93.08	1,978,126	+1.96(+2.15%)
Feb 01, 2021	89.52	91.58	88.20	91.12	2,002,831	+3.87(+4.44%)
Jan 29, 2021	89.10	90.01	86.58	87.25	1,454,400	-2.27(-2.54%)
Jan 28, 2021	90.00	90.40	88.76	89.52	1,366,505	-0.18(-0.20%)
Jan 27, 2021	90.29	92.54	88.72	89.70	1,749,487	-2.46(-2.67%)
Jan 26, 2021	93.36	93.45	91.70	92.16	1,310,424	-0.18(-0.19%)
Jan 25, 2021	92.92	94.27	90.07	92.34	2,204,121	+1.77(+1.95%)
Jan 22, 2021	89.03	90.63	89.00	90.57	1,225,800	+0.54(+0.60%)
Jan 21, 2021	90.87	91.06	89.01	90.03	1,307,481	+0.44(+0.49%)
Jan 20, 2021	91.10	91.10	89.01	89.59	2,120,995	+0.80(+0.90%)
Jan 19, 2021	88.47	88.90	87.62	88.79	1,716,870	+3.08(+3.59%)
Jan 15, 2021	88.69	88.75	85.23	85.71	1,869,400	-2.44(-2.77%)
Jan 14, 2021	87.00	89.29	86.62	88.15	1,538,404	+2.15(+2.50%)
Jan 13, 2021	86.00	86.40	85.17	86.00	913,954	+0.34(+0.40%)
Jan 12, 2021	85.87	85.98	84.81	85.66	1,050,382	+1.42(+1.69%)
Jan 11, 2021	85.00	85.56	84.06	84.24	1,549,161	-1.57(-1.83%)
Jan 08, 2021	86.58	87.02	84.56	85.81	1,921,800	+1.70(+2.02%)
Jan 07, 2021	81.18	84.23	80.78	84.11	1,800,825	+5.02(+6.35%)
Jan 06, 2021	79.00	80.59	78.23	79.09	1,475,463	+0.39(+0.50%)
Jan 05, 2021	77.04	78.70	76.85	78.70	1,123,488	+1.86(+2.42%)
Jan 04, 2021	78.05	78.50	75.58	76.84	1,265,388	+0.55(+0.72%)
Dec 31, 2020		76.29	76.29	76.29	752,764	-0.26(-0.34%)
Dec 30, 2020	75.15	76.62	75.02	76.55	752,764	+2.17(+2.92%)
Dec 29, 2020	76.14	76.14	73.27	74.38	1,085,902	-1.51(-1.99%)
Dec 28, 2020	77.73	78.09	75.84	75.89	1,053,375	-0.77(-1.00%)
Dec 24, 2020	77.62	77.96	76.36	76.66	664,700	-0.64(-0.83%)
Dec 23, 2020	77.83	78.40	76.75	77.30	1,288,251	+0.75(+0.98%)
Dec 22, 2020	76.65	76.66	74.91	76.55	1,331,511	+1.86(+2.49%)
Dec 21, 2020	73.46	75.09	73.20	74.69	958,609	+0.71(+0.96%)
Dec 18, 2020	73.64	74.49	73.11	73.98	685,000	+0.55(+0.75%)
Dec 17, 2020	72.28	73.46	72.14	73.43	517,272	+1.45(+2.01%)
Dec 16, 2020	72.98	72.98	71.56	71.98	468,068	-0.32(-0.44%)
Dec 15, 2020	72.26	72.36	71.56	72.30	552,359	+1.09(+1.53%)
Dec 14, 2020	71.34	71.92	70.75	71.21	727,727	+0.78(+1.11%)
Dec 11, 2020	70.90	71.33	69.72	70.43	474,900	-0.45(-0.63%)
Dec 10, 2020	69.59	70.98	69.42	70.88	697,586	-0.08(-0.11%)
Dec 09, 2020	73.25	73.27	70.43	70.96	715,054	-1.53(-2.11%)
Dec 08, 2020	72.20	72.59	71.70	72.49	648,360	+0.39(+0.54%)
Dec 07, 2020	71.47	72.10	71.08	72.10	739,404	+1.02(+1.44%)
Dec 04, 2020	70.69	71.08	70.10	71.08	444,600	+1.18(+1.69%)
Dec 03, 2020	69.92	70.27	69.32	69.90	404,341	+0.81(+1.17%)
Dec 02, 2020	68.73	69.16	67.88	69.09	460,639	-0.63(-0.90%)