Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.13	31.18	30.91	31.18	12,904	+0.32(+1.05%)
Sep 27, 2019	31.38	31.56	30.66	30.85	71,678	-0.53(-1.69%)
Sep 26, 2019	31.42	31.51	31.01	31.39	6,592	+0.07(+0.22%)
Sep 25, 2019	30.84	31.36	30.67	31.32	16,184	+0.41(+1.34%)
Sep 24, 2019	31.95	31.95	30.90	30.90	14,629	-0.96(-3.02%)
Sep 23, 2019	31.74	31.95	31.64	31.87	22,118	+0.16(+0.50%)
Sep 20, 2019	32.10	32.21	31.71	31.71	22,469	-0.47(-1.47%)
Sep 19, 2019	32.55	32.55	32.18	32.18	10,722	-0.14(-0.43%)
Sep 18, 2019	32.37	32.58	31.94	32.32	7,970	-0.28(-0.84%)
Sep 17, 2019	32.44	32.61	32.36	32.59	7,383	+0.07(+0.21%)
Sep 16, 2019	32.21	32.74	32.14	32.53	12,938	-0.07(-0.21%)
Sep 13, 2019	32.84	32.92	32.59	32.59	14,945	-0.34(-1.05%)
Sep 12, 2019	33.02	33.12	32.67	32.94	10,419	+0.10(+0.30%)
Sep 11, 2019	32.45	32.84	32.42	32.84	14,731	+0.63(+1.96%)
Sep 10, 2019	31.97	32.21	31.67	32.21	12,642	+0.24(+0.74%)
Sep 09, 2019	31.58	31.98	31.58	31.98	35,169	+0.43(+1.37%)
Sep 06, 2019	31.45	31.70	31.44	31.54	6,913	-0.05(-0.16%)
Sep 05, 2019	31.36	31.63	31.32	31.59	13,604	+0.79(+2.55%)
Sep 04, 2019	30.64	31.09	30.64	30.80	6,255	+0.42(+1.39%)
Sep 03, 2019	30.49	30.63	30.31	30.38	12,187	-0.38(-1.25%)
Aug 30, 2019	30.72	31.00	30.65	30.77	9,963	+0.16(+0.51%)
Aug 29, 2019	30.24	30.71	30.24	30.61	7,214	+0.69(+2.30%)
Aug 28, 2019	29.52	30.03	29.51	29.92	11,106	+0.15(+0.50%)
Aug 27, 2019	30.04	30.20	29.73	29.77	9,087	-0.23(-0.75%)
Aug 26, 2019	29.97	30.18	29.90	30.00	5,763	+0.22(+0.73%)
Aug 23, 2019	30.49	30.67	29.78	29.78	9,963	-0.93(-3.02%)
Aug 22, 2019	30.76	30.97	30.42	30.71	12,763	-0.11(-0.35%)
Aug 21, 2019	30.73	30.94	30.73	30.81	16,114	+0.21(+0.67%)
Aug 20, 2019	30.56	30.85	30.56	30.61	15,055	-0.18(-0.58%)
Aug 19, 2019	30.80	30.84	30.64	30.79	12,246	+0.71(+2.35%)
Aug 16, 2019	29.52	30.12	29.52	30.08	12,099	+0.79(+2.69%)
Aug 15, 2019	29.30	29.38	29.15	29.29	8,692	-0.13(-0.43%)
Aug 14, 2019	29.72	29.84	29.30	29.42	18,097	-1.08(-3.53%)
Aug 13, 2019	29.64	30.74	29.64	30.50	19,855	+0.68(+2.29%)
Aug 12, 2019	30.00	30.13	29.79	29.81	10,522	-0.50(-1.66%)
Aug 09, 2019	30.33	30.46	30.11	30.31	21,961	-0.34(-1.12%)
Aug 08, 2019	30.27	30.72	30.10	30.66	207,806	+0.60(+2.00%)
Aug 07, 2019	29.20	30.08	29.20	30.06	80,173	+0.09(+0.30%)
Aug 06, 2019	29.96	30.22	29.69	29.97	27,973	+0.10(+0.33%)
Aug 05, 2019	30.45	30.45	29.64	29.87	40,999	-1.02(-3.31%)
Aug 02, 2019	31.17	31.32	30.74	30.89	18,809	-0.73(-2.30%)
Aug 01, 2019	32.45	32.62	31.38	31.62	18,744	-0.89(-2.75%)
Jul 31, 2019	33.40	33.40	32.37	32.52	14,849	-1.12(-3.33%)
Jul 30, 2019	33.20	33.66	33.20	33.64	5,505	+0.09(+0.26%)
Jul 29, 2019	33.58	33.58	33.06	33.55	13,068	-0.06(-0.18%)
Jul 26, 2019	33.54	33.70	33.37	33.61	12,810	+0.30(+0.89%)
Jul 25, 2019	33.87	33.87	33.30	33.31	41,814	-1.27(-3.67%)
Jul 24, 2019	33.87	34.64	33.86	34.58	15,826	+0.76(+2.24%)
Jul 23, 2019	33.62	33.86	33.61	33.82	11,683	+0.36(+1.09%)
Jul 22, 2019	33.27	33.66	33.27	33.46	12,682	+0.23(+0.68%)
Jul 19, 2019	33.43	33.65	33.23	33.23	11,692	-0.13(-0.40%)
Jul 18, 2019	33.28	33.64	33.13	33.37	7,015	-0.11(-0.33%)
Jul 17, 2019	33.65	33.68	33.44	33.48	9,864	-0.13(-0.38%)
Jul 16, 2019	33.49	33.64	33.37	33.61	5,230	+0.07(+0.20%)
Jul 15, 2019	33.54	33.59	33.32	33.54	19,087	+0.14(+0.41%)
Jul 12, 2019	33.17	33.40	33.17	33.40	12,912	+0.27(+0.80%)
Jul 11, 2019	32.83	33.26	32.83	33.14	32,131	+0.17(+0.51%)
Jul 10, 2019	32.99	33.21	32.87	32.97	34,709	+0.15(+0.45%)
Jul 09, 2019	32.37	32.83	32.37	32.82	20,747	+0.20(+0.60%)
Jul 08, 2019	32.62	32.69	32.47	32.62	13,007	-0.15(-0.45%)
Jul 05, 2019	32.56	32.83	32.46	32.77	31,518	-0.18(-0.54%)
Jul 03, 2019	33.12	33.12	32.78	32.95	25,418	+0.22(+0.66%)
Jul 02, 2019	33.49	33.49	32.59	32.73	19,089	-0.57(-1.71%)