Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.53	34.71	34.41	34.43	111,301	-0.61(-1.75%)
Sep 27, 2018	35.26	35.26	34.93	35.05	10,784	+0.09(+0.25%)
Sep 26, 2018	34.85	35.24	34.85	34.96	30,377	+0.01(+0.03%)
Sep 25, 2018	35.17	35.17	34.82	34.95	94,958	+0.11(+0.30%)
Sep 24, 2018	34.88	34.89	34.71	34.84	9,528	-0.16(-0.46%)
Sep 21, 2018	35.37	35.52	35.01	35.01	12,238	-0.23(-0.65%)
Sep 20, 2018	35.30	35.36	35.03	35.24	15,501	+0.33(+0.96%)
Sep 19, 2018	34.40	34.90	34.40	34.90	11,365	+0.35(+1.00%)
Sep 18, 2018	34.42	34.83	34.39	34.56	10,079	+0.08(+0.24%)
Sep 17, 2018	34.82	34.82	34.43	34.47	112,081	-0.52(-1.48%)
Sep 14, 2018	34.89	35.17	34.78	34.99	200,948	+0.16(+0.47%)
Sep 13, 2018	34.45	35.10	34.45	34.83	16,959	+0.34(+1.00%)
Sep 12, 2018	34.15	34.50	33.92	34.48	40,602	+0.15(+0.45%)
Sep 11, 2018	34.06	34.39	33.97	34.33	56,058	+0.05(+0.14%)
Sep 10, 2018	34.22	34.32	33.98	34.28	25,371	+0.26(+0.76%)
Sep 07, 2018	33.95	34.25	33.83	34.02	21,339	-0.23(-0.67%)
Sep 06, 2018	34.31	34.51	33.98	34.25	85,243	+0.00(+0.00%)
Sep 05, 2018	34.84	34.84	34.22	34.25	25,867	-0.74(-2.12%)
Sep 04, 2018	35.39	35.39	34.83	34.99	20,200	-0.51(-1.44%)
Aug 31, 2018		35.50	35.50	35.50	0	+0.02(+0.05%)
Aug 30, 2018	35.40	35.70	35.38	35.49	18,924	-0.24(-0.67%)
Aug 29, 2018	35.68	35.82	35.49	35.72	22,070	+0.16(+0.46%)
Aug 28, 2018	35.68	35.68	35.52	35.56	17,538	+0.03(+0.08%)
Aug 27, 2018	34.93	35.53	34.93	35.53	34,045	+0.47(+1.34%)
Aug 24, 2018	34.71	35.06	34.71	35.06	12,448	+0.57(+1.66%)
Aug 23, 2018	34.55	34.84	34.48	34.49	80,745	-0.11(-0.33%)
Aug 22, 2018	34.27	34.70	34.27	34.61	12,509	-0.03(-0.08%)
Aug 21, 2018	34.23	34.84	34.23	34.63	15,230	+0.46(+1.34%)
Aug 20, 2018	33.70	34.19	33.66	34.18	14,416	+0.43(+1.27%)
Aug 17, 2018	33.98	33.98	33.40	33.75	48,432	-0.25(-0.73%)
Aug 16, 2018	33.96	34.23	33.93	33.99	49,897	+0.11(+0.34%)
Aug 15, 2018	34.25	34.32	33.54	33.88	111,161	-0.58(-1.69%)
Aug 14, 2018	34.57	34.61	34.24	34.46	42,434	+0.08(+0.22%)
Aug 13, 2018	34.75	34.86	34.30	34.39	49,191	-0.36(-1.05%)
Aug 10, 2018	34.69	34.80	34.55	34.75	16,632	-0.16(-0.47%)
Aug 09, 2018	35.19	35.25	34.91	34.91	88,302	-0.32(-0.90%)
Aug 08, 2018	35.20	35.40	35.07	35.23	35,649	+0.11(+0.33%)
Aug 07, 2018	34.88	35.33	34.64	35.11	253,286	+0.45(+1.30%)
Aug 06, 2018	34.73	34.80	34.58	34.66	23,608	+0.02(+0.06%)
Aug 03, 2018	34.82	34.82	34.44	34.64	75,735	+0.08(+0.22%)
Aug 02, 2018	33.50	34.64	33.50	34.57	91,434	+0.93(+2.76%)
Aug 01, 2018	33.31	33.78	33.31	33.64	8,650	+0.17(+0.51%)
Jul 31, 2018	33.27	33.53	33.14	33.47	18,229	+0.40(+1.21%)
Jul 30, 2018	33.72	33.72	32.84	33.07	105,237	-0.60(-1.79%)
Jul 27, 2018	34.58	34.58	33.32	33.67	93,204	-0.60(-1.76%)
Jul 26, 2018	34.43	34.51	34.10	34.27	13,681	-0.01(-0.03%)
Jul 25, 2018	33.49	34.38	33.49	34.28	24,189	+0.71(+2.12%)
Jul 24, 2018	34.28	34.51	33.48	33.57	11,736	-0.55(-1.61%)
Jul 23, 2018	34.13	34.15	33.62	34.12	126,346	-0.11(-0.31%)
Jul 20, 2018	34.23	34.40	34.22	34.23	14,119	-0.14(-0.41%)
Jul 19, 2018	34.54	34.54	34.32	34.37	78,099	-0.16(-0.47%)
Jul 18, 2018	34.39	34.54	34.26	34.53	34,820	+0.17(+0.50%)
Jul 17, 2018	33.73	34.41	33.56	34.36	12,962	+0.44(+1.28%)
Jul 16, 2018	34.14	34.14	33.75	33.92	16,570	-0.16(-0.47%)
Jul 13, 2018	34.12	34.20	33.90	34.08	24,440	-0.04(-0.11%)
Jul 12, 2018	34.06	34.12	33.87	34.12	17,673	+0.45(+1.33%)
Jul 11, 2018	33.76	33.78	33.55	33.67	12,561	-0.36(-1.07%)
Jul 10, 2018	34.10	34.21	33.85	34.03	13,559	-0.06(-0.17%)
Jul 09, 2018	33.86	34.13	33.85	34.09	16,712	+0.55(+1.65%)
Jul 06, 2018	32.83	33.54	32.83	33.54	9,262	+0.49(+1.48%)
Jul 05, 2018	33.16	33.16	32.65	33.05	15,110	+0.29(+0.88%)
Jul 03, 2018		32.76	32.76	32.76	0	-0.39(-1.18%)