Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.18 47.48 46.18 47.31 185,486 +1.25(+2.71%)
Jun 29, 2020 45.46 46.06 44.93 46.06 87,927 +0.80(+1.77%)
Jun 26, 2020 46.30 46.32 45.20 45.26 59,700 -0.96(-2.08%)
Jun 25, 2020 45.46 46.22 44.73 46.22 77,204 +0.91(+2.01%)
Jun 24, 2020 46.31 46.58 45.05 45.31 190,210 -1.27(-2.73%)
Jun 23, 2020 47.16 47.21 46.50 46.58 128,403 +0.05(+0.11%)
Jun 22, 2020 45.84 46.67 45.56 46.53 117,965 +0.66(+1.44%)
Jun 19, 2020 46.66 46.77 45.49 45.87 128,200 -0.30(-0.65%)
Jun 18, 2020 45.95 46.36 45.75 46.17 90,690 -0.11(-0.24%)
Jun 17, 2020 47.10 47.10 46.19 46.28 118,312 -0.42(-0.90%)
Jun 16, 2020 47.08 47.17 45.73 46.70 160,951 +1.03(+2.26%)
Jun 15, 2020 44.01 45.82 43.45 45.67 144,764 +0.80(+1.78%)
Jun 12, 2020 45.83 45.97 44.00 44.87 167,700 +0.40(+0.90%)
Jun 11, 2020 46.26 46.40 44.44 44.47 263,559 -3.37(-7.04%)
Jun 10, 2020 48.07 48.23 47.37 47.84 140,436 +0.39(+0.82%)
Jun 09, 2020 47.23 47.84 46.69 47.45 183,274 +0.07(+0.15%)
Jun 08, 2020 47.13 47.47 46.90 47.38 133,905 +0.55(+1.17%)
Jun 05, 2020 47.10 47.12 46.71 46.83 105,700 +0.82(+1.78%)
Jun 04, 2020 46.69 46.77 45.70 46.01 106,376 -0.77(-1.65%)
Jun 03, 2020 46.61 46.90 46.30 46.78 158,681 +0.81(+1.76%)
Jun 02, 2020 45.90 46.10 45.47 45.97 170,729 +0.27(+0.59%)
Jun 01, 2020 45.18 45.95 44.75 45.70 136,380 +0.84(+1.87%)
May 29, 2020 44.26 44.92 43.65 44.86 86,200 +0.64(+1.45%)
May 28, 2020 45.21 45.33 44.11 44.22 113,053 -0.74(-1.65%)
May 27, 2020 45.34 45.34 43.26 44.96 156,728 +0.17(+0.38%)
May 26, 2020 44.60 45.23 44.34 44.79 208,511 +1.41(+3.25%)
May 22, 2020 43.15 43.39 42.73 43.38 89,100 +0.15(+0.35%)
May 21, 2020 43.47 43.55 42.61 43.23 99,409 -0.02(-0.05%)
May 20, 2020 42.85 43.41 42.60 43.25 141,112 +1.15(+2.73%)
May 19, 2020 42.44 42.81 42.01 42.10 108,130 -0.21(-0.50%)
May 18, 2020 41.65 42.41 41.45 42.31 120,617 +2.17(+5.41%)
May 15, 2020 39.34 40.24 39.12 40.14 71,300 +0.53(+1.34%)
May 14, 2020 38.72 39.61 38.15 39.61 40,264 +0.20(+0.50%)
May 13, 2020 40.30 40.55 38.78 39.41 208,976 -0.69(-1.72%)
May 12, 2020 41.39 41.39 40.07 40.10 70,252 -0.97(-2.36%)
May 11, 2020 40.80 41.40 40.22 41.07 75,830 +0.09(+0.22%)
May 08, 2020 40.33 40.98 40.14 40.98 75,400 +1.42(+3.59%)
May 07, 2020 39.60 39.74 39.27 39.56 36,488 +0.36(+0.92%)
May 06, 2020 38.99 39.51 38.77 39.20 57,767 +0.73(+1.90%)
May 05, 2020 38.89 39.23 38.42 38.47 57,269 +0.45(+1.18%)
May 04, 2020 36.98 38.09 36.89 38.02 33,653 +0.64(+1.71%)
May 01, 2020 38.22 38.62 37.00 37.38 57,700 -2.07(-5.25%)
Apr 30, 2020 40.49 40.50 39.14 39.45 56,745 -0.97(-2.40%)
Apr 29, 2020 39.20 40.55 38.87 40.42 293,516 +2.08(+5.43%)
Apr 28, 2020 39.54 39.54 38.12 38.34 68,350 -0.34(-0.89%)
Apr 27, 2020 37.14 38.80 37.14 38.69 56,657 +1.73(+4.70%)
Apr 24, 2020 36.85 37.08 36.25 36.95 29,800 +0.53(+1.46%)
Apr 23, 2020 36.70 37.22 36.42 36.42 38,035 -0.29(-0.79%)
Apr 22, 2020 36.33 36.81 36.06 36.71 37,536 +1.07(+3.00%)
Apr 21, 2020 36.44 36.61 35.42 35.64 35,980 -1.41(-3.81%)
Apr 20, 2020 37.02 37.66 36.63 37.05 63,255 -0.36(-0.96%)
Apr 17, 2020 37.38 37.55 37.05 37.41 52,700 +0.96(+2.63%)
Apr 16, 2020 36.41 36.66 35.90 36.45 43,763 +0.31(+0.86%)
Apr 15, 2020 36.34 36.37 35.69 36.14 46,284 -0.65(-1.77%)
Apr 14, 2020 36.44 37.08 36.35 36.79 57,450 +1.58(+4.49%)
Apr 13, 2020 35.04 35.32 34.48 35.21 54,069 +0.21(+0.60%)
Apr 09, 2020 34.60 35.35 34.49 35.00 53,000 +0.77(+2.25%)
Apr 08, 2020 33.86 34.31 33.43 34.23 39,168 +0.97(+2.92%)
Apr 07, 2020 34.90 34.90 33.26 33.26 36,555 -0.33(-0.98%)
Apr 06, 2020 32.29 33.59 32.12 33.59 29,270 +2.83(+9.20%)
Apr 03, 2020 31.23 31.79 30.48 30.76 30,400 -0.23(-0.74%)
Apr 02, 2020 30.99 31.59 30.51 30.99 83,520 -0.02(-0.06%)
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.