Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	79.02	79.33	78.13	78.05	267,186	-0.56(-0.71%)
Sep 29, 2021	79.94	80.29	78.54	78.61	359,393	-1.13(-1.42%)
Sep 28, 2021	81.26	81.57	79.46	79.74	335,804	-2.32(-2.83%)
Sep 27, 2021	81.54	82.41	80.84	82.06	235,942	+0.39(+0.48%)
Sep 24, 2021	81.17	81.96	80.88	81.67	199,646	-0.35(-0.43%)
Sep 23, 2021	81.40	82.17	81.40	82.02	486,308	+1.09(+1.35%)
Sep 22, 2021	80.43	81.51	80.41	80.93	324,195	+0.89(+1.11%)
Sep 21, 2021	79.98	80.52	79.42	80.04	267,168	+0.32(+0.40%)
Sep 20, 2021	80.44	80.75	78.56	79.72	554,787	-2.95(-3.57%)
Sep 17, 2021	82.51	82.94	81.97	82.67	220,875	+0.16(+0.19%)
Sep 16, 2021	82.20	82.77	81.94	82.51	140,943	+0.02(+0.02%)
Sep 15, 2021	82.05	82.58	81.59	82.49	190,465	+0.43(+0.52%)
Sep 14, 2021	83.25	83.59	81.80	82.06	234,317	-0.93(-1.12%)
Sep 13, 2021	83.71	83.71	81.80	82.99	394,699	-0.26(-0.31%)
Sep 10, 2021	84.73	84.89	83.20	83.25	197,355	-1.01(-1.20%)
Sep 09, 2021	83.71	84.90	83.71	84.26	235,169	+0.16(+0.19%)
Sep 08, 2021	85.35	85.41	83.50	84.10	324,769	-1.74(-2.03%)
Sep 07, 2021	85.55	86.25	85.52	85.84	294,151	+0.27(+0.32%)
Sep 03, 2021	85.40	85.85	85.11	85.57	276,228	+0.08(+0.09%)
Sep 02, 2021	85.14	85.97	85.01	85.49	272,429	+0.70(+0.83%)
Sep 01, 2021	84.35	85.36	84.23	84.79	317,148	+0.56(+0.66%)
Aug 31, 2021	84.17	84.43	83.48	84.23	213,023	-0.21(-0.25%)
Aug 30, 2021	84.09	84.65	83.48	84.44	324,801	+0.86(+1.03%)
Aug 27, 2021	82.44	83.81	82.40	83.58	274,627	+1.41(+1.72%)
Aug 26, 2021	82.25	83.40	81.89	82.17	456,505	-0.42(-0.51%)
Aug 25, 2021	82.40	83.00	81.90	82.59	213,222	+0.22(+0.27%)
Aug 24, 2021	81.23	82.62	81.20	82.37	348,773	+1.84(+2.28%)
Aug 23, 2021	79.12	80.66	79.12	80.53	357,511	+2.05(+2.61%)
Aug 20, 2021	77.74	78.67	77.74	78.48	222,032	+0.75(+0.96%)
Aug 19, 2021	77.56	78.61	77.40	77.73	409,827	-0.86(-1.09%)
Aug 18, 2021	78.45	79.56	78.17	78.59	211,825	+0.07(+0.09%)
Aug 17, 2021	78.24	79.03	77.59	78.52	470,675	-1.01(-1.27%)
Aug 16, 2021	80.03	80.04	78.87	79.53	425,374	-1.32(-1.63%)
Aug 13, 2021	82.34	82.45	80.70	80.85	326,753	-1.73(-2.09%)
Aug 12, 2021	82.23	82.75	81.87	82.58	344,158	+0.06(+0.07%)
Aug 11, 2021	82.43	82.67	81.59	82.52	226,384	+0.62(+0.76%)
Aug 10, 2021	82.24	82.81	81.81	81.90	398,285	+0.11(+0.13%)
Aug 09, 2021	81.02	82.13	80.86	81.79	317,828	+0.65(+0.80%)
Aug 06, 2021	81.68	82.05	80.79	81.14	324,826	-0.77(-0.94%)
Aug 05, 2021	81.08	82.18	81.07	81.91	301,053	+1.07(+1.32%)
Aug 04, 2021	80.70	81.42	80.55	80.84	337,137	-0.34(-0.42%)
Aug 03, 2021	81.61	81.61	80.15	81.18	332,985	-0.24(-0.29%)
Aug 02, 2021	81.45	82.14	81.31	81.42	812,097	+0.24(+0.30%)
Jul 30, 2021	80.58	81.66	80.42	81.18	295,855	-0.27(-0.33%)
Jul 29, 2021	80.98	81.89	80.72	81.45	242,718	+1.01(+1.26%)
Jul 28, 2021	78.95	80.77	78.95	80.44	414,674	+2.05(+2.62%)
Jul 27, 2021	79.00	79.15	76.89	78.39	432,213	-1.45(-1.82%)
Jul 26, 2021	80.00	80.65	79.48	79.84	351,637	-1.00(-1.24%)
Jul 23, 2021	80.77	80.88	80.01	80.84	241,377	-0.34(-0.42%)
Jul 22, 2021	81.84	81.91	80.71	81.18	512,179	-0.61(-0.75%)
Jul 21, 2021	80.49	81.82	80.49	81.79	325,493	+1.39(+1.73%)
Jul 20, 2021	78.98	80.76	78.39	80.40	331,979	+1.76(+2.24%)
Jul 19, 2021	77.45	78.64	77.13	78.64	598,600	-0.56(-0.71%)
Jul 16, 2021	80.44	80.67	78.98	79.20	382,140	-1.00(-1.25%)
Jul 15, 2021	80.79	81.37	79.31	80.20	437,460	-0.78(-0.96%)
Jul 14, 2021	82.91	82.91	80.94	80.98	353,931	-1.50(-1.82%)
Jul 13, 2021	83.19	83.50	82.43	82.48	222,624	-0.84(-1.01%)
Jul 12, 2021	83.70	83.91	82.89	83.32	195,782	-0.10(-0.12%)
Jul 09, 2021	82.76	83.53	82.16	83.42	226,873	+1.43(+1.74%)
Jul 08, 2021	80.37	82.17	80.02	81.99	343,255	-0.79(-0.95%)
Jul 07, 2021	84.21	84.21	82.18	82.78	292,073	-1.01(-1.21%)
Jul 06, 2021	84.26	84.38	82.97	83.79	388,504	-0.93(-1.10%)
Jul 02, 2021	85.78	86.09	84.56	84.72	451,263	-0.76(-0.89%)