Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	57.94	58.86	57.80	58.86	128,626	+1.29(+2.24%)
Jul 28, 2023	56.90	57.57	56.77	57.57	189,861	+1.33(+2.36%)
Jul 27, 2023	57.94	57.99	56.02	56.24	239,819	-0.93(-1.63%)
Jul 26, 2023	57.29	57.60	56.83	57.17	80,136	-0.13(-0.23%)
Jul 25, 2023	57.54	57.66	57.23	57.30	78,349	-0.28(-0.49%)
Jul 24, 2023	57.09	57.64	56.60	57.58	136,672	+0.49(+0.86%)
Jul 21, 2023	57.90	57.95	56.93	57.09	98,941	-0.29(-0.51%)
Jul 20, 2023	58.52	58.68	57.19	57.38	186,563	-1.76(-2.98%)
Jul 19, 2023	59.79	59.84	58.81	59.14	164,116	-0.27(-0.45%)
Jul 18, 2023	59.18	59.52	59.00	59.41	109,846	+0.43(+0.73%)
Jul 17, 2023	57.79	59.16	57.79	58.98	173,079	+1.26(+2.18%)
Jul 14, 2023	58.81	58.81	57.60	57.72	114,888	-0.83(-1.42%)
Jul 13, 2023	58.09	58.61	57.94	58.55	282,032	+1.05(+1.83%)
Jul 12, 2023	57.89	57.89	57.07	57.50	91,102	+0.56(+0.98%)
Jul 11, 2023	56.76	56.99	56.40	56.94	103,058	+0.37(+0.65%)
Jul 10, 2023	55.81	56.57	55.47	56.57	99,430	+0.80(+1.43%)
Jul 07, 2023	55.61	56.39	55.61	55.77	95,362	+0.31(+0.56%)
Jul 06, 2023	56.17	56.17	54.95	55.46	158,332	-1.44(-2.53%)
Jul 05, 2023	56.68	57.08	56.29	56.90	126,983	-0.01(-0.02%)
Jul 03, 2023	56.99	57.38	56.58	56.91	88,962	+0.55(+0.98%)
Jun 30, 2023	56.63	56.90	56.30	56.36	137,200	+0.39(+0.71%)
Jun 29, 2023	56.03	56.38	55.68	55.97	90,899	+0.52(+0.93%)
Jun 28, 2023	54.26	55.62	54.26	55.45	115,585	+1.09(+2.01%)
Jun 27, 2023	53.28	54.46	53.22	54.36	88,485	+1.43(+2.70%)
Jun 26, 2023	53.19	53.94	52.92	52.93	115,509	-0.42(-0.79%)
Jun 23, 2023	53.76	53.88	53.26	53.35	233,404	-1.14(-2.09%)
Jun 22, 2023	54.51	54.64	54.17	54.49	69,751	-0.57(-1.04%)
Jun 21, 2023	55.53	55.69	54.95	55.06	100,504	-0.68(-1.22%)
Jun 20, 2023	55.64	55.82	54.76	55.74	136,361	+0.13(+0.23%)
Jun 16, 2023	56.50	56.50	55.41	55.61	138,114	-0.44(-0.79%)
Jun 15, 2023	55.22	56.25	55.09	56.05	229,941	+0.35(+0.63%)
Jun 14, 2023	56.05	56.15	55.02	55.70	138,244	+0.01(+0.02%)
Jun 13, 2023	55.27	55.91	55.20	55.69	220,645	+1.14(+2.09%)
Jun 12, 2023	53.94	54.64	53.65	54.55	121,888	+1.04(+1.94%)
Jun 09, 2023	54.27	54.58	53.33	53.51	150,707	+0.03(+0.06%)
Jun 08, 2023	52.99	53.49	52.54	53.48	99,585	+0.51(+0.96%)
Jun 07, 2023	53.61	54.18	52.82	52.97	202,718	-0.15(-0.28%)
Jun 06, 2023	51.89	53.16	51.73	53.12	156,073	+1.10(+2.11%)
Jun 05, 2023	51.91	52.27	51.53	52.02	92,262	+0.27(+0.52%)
Jun 02, 2023	51.33	51.93	51.01	51.75	168,508	+1.38(+2.74%)
Jun 01, 2023	49.54	50.60	49.04	50.37	397,375	+0.84(+1.70%)
May 31, 2023	49.31	49.69	48.73	49.53	91,488	-0.07(-0.14%)
May 30, 2023	49.70	50.08	49.25	49.60	177,347	+0.88(+1.81%)
May 26, 2023	47.57	49.03	47.57	48.72	96,456	+1.22(+2.57%)
May 25, 2023	48.26	48.50	47.26	47.50	96,186	-0.45(-0.94%)
May 24, 2023	48.22	48.46	47.62	47.95	74,299	-0.83(-1.70%)
May 23, 2023	49.41	49.86	48.74	48.78	70,596	-0.74(-1.49%)
May 22, 2023	48.32	49.65	48.32	49.52	137,681	+1.23(+2.55%)
May 19, 2023	48.87	48.98	48.17	48.29	81,902	-0.28(-0.58%)
May 18, 2023	47.96	48.62	47.73	48.57	94,315	+0.78(+1.63%)
May 17, 2023	46.94	47.88	46.77	47.79	132,849	+1.22(+2.62%)
May 16, 2023	46.57	46.88	46.30	46.57	63,609	-0.10(-0.21%)
May 15, 2023	46.22	46.92	46.17	46.67	53,973	+0.42(+0.91%)
May 12, 2023	47.12	47.18	45.91	46.25	104,367	-0.57(-1.22%)
May 11, 2023	46.87	46.87	46.40	46.82	94,659	+0.04(+0.07%)
May 10, 2023	46.90	47.14	46.27	46.78	111,634	+0.48(+1.05%)
May 09, 2023	46.01	46.35	45.72	46.30	49,579	-0.02(-0.03%)
May 08, 2023	46.45	46.49	46.01	46.31	82,270	+0.06(+0.14%)
May 05, 2023	45.78	46.32	45.78	46.25	56,413	+0.96(+2.12%)
May 04, 2023	45.41	45.41	44.85	45.29	58,617	+0.01(+0.02%)
May 03, 2023	45.59	46.19	45.26	45.28	63,868	-0.25(-0.55%)
May 02, 2023	45.98	45.98	45.08	45.53	80,579	-0.67(-1.46%)