Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.80	33.81	32.80	33.76	19,900	+0.95(+2.90%)
Jun 27, 2019	32.17	32.83	32.17	32.81	76,999	+0.56(+1.74%)
Jun 26, 2019	32.00	32.40	32.00	32.25	6,795	+0.38(+1.19%)
Jun 25, 2019	32.13	32.20	31.80	31.87	12,830	-0.32(-0.99%)
Jun 24, 2019	32.52	32.52	32.19	32.19	7,559	-0.23(-0.71%)
Jun 21, 2019	32.19	32.54	31.93	32.42	27,300	+0.10(+0.30%)
Jun 20, 2019	32.39	32.41	32.13	32.32	11,036	+0.41(+1.29%)
Jun 19, 2019	31.83	31.96	31.76	31.91	8,615	+0.11(+0.35%)
Jun 18, 2019	31.58	32.13	31.46	31.80	10,658	+0.75(+2.42%)
Jun 17, 2019	30.73	31.24	30.73	31.05	14,096	+0.34(+1.10%)
Jun 14, 2019	30.72	30.76	30.57	30.71	12,000	-0.30(-0.97%)
Jun 13, 2019	30.79	31.01	30.79	31.01	9,165	+0.33(+1.08%)
Jun 12, 2019	31.08	31.08	30.61	30.68	5,297	-0.40(-1.30%)
Jun 11, 2019	31.40	31.44	30.97	31.08	7,669	+0.05(+0.17%)
Jun 10, 2019	30.82	31.40	30.82	31.03	17,356	+0.54(+1.77%)
Jun 07, 2019	30.46	30.68	30.46	30.49	6,600	+0.27(+0.89%)
Jun 06, 2019	30.17	30.33	30.03	30.22	15,880	+0.10(+0.33%)
Jun 05, 2019	30.26	30.50	29.75	30.12	19,226	-0.01(-0.03%)
Jun 04, 2019	28.61	30.13	28.61	30.13	94,452	+1.13(+3.90%)
Jun 03, 2019	29.32	29.32	28.80	29.00	91,153	-0.34(-1.16%)
May 31, 2019	29.71	29.71	29.29	29.34	14,900	-0.75(-2.49%)
May 30, 2019	30.19	30.34	29.86	30.09	72,193	+0.28(+0.94%)
May 29, 2019	30.00	30.00	29.58	29.81	32,037	-0.27(-0.91%)
May 28, 2019	30.18	30.48	30.03	30.08	14,077	-0.03(-0.09%)
May 24, 2019	30.49	30.75	30.11	30.11	20,800	-0.17(-0.56%)
May 23, 2019	30.99	30.99	30.10	30.28	19,796	-0.87(-2.79%)
May 22, 2019	31.58	31.58	31.11	31.15	169,905	-0.57(-1.80%)
May 21, 2019	31.41	31.72	31.41	31.72	16,540	+0.55(+1.76%)
May 20, 2019	31.39	31.41	31.05	31.17	36,524	-0.75(-2.35%)
May 17, 2019	32.59	32.59	31.89	31.92	15,200	-1.10(-3.33%)
May 16, 2019	32.88	33.23	32.78	33.02	23,644	+0.17(+0.52%)
May 15, 2019	32.66	32.95	32.34	32.85	18,379	+0.15(+0.46%)
May 14, 2019	32.23	32.78	32.23	32.70	13,465	+0.68(+2.12%)
May 13, 2019	32.76	32.76	31.83	32.02	36,934	-1.57(-4.67%)
May 10, 2019	33.48	33.63	32.85	33.59	14,200	+0.08(+0.24%)
May 09, 2019	33.45	33.56	32.96	33.51	34,524	-0.35(-1.03%)
May 08, 2019	34.11	34.19	33.86	33.86	16,315	-0.53(-1.54%)
May 07, 2019	34.81	34.81	34.08	34.39	28,376	-0.66(-1.88%)
May 06, 2019	34.66	35.10	34.52	35.05	19,768	-0.34(-0.96%)
May 03, 2019	34.89	35.40	34.89	35.39	41,800	+0.81(+2.34%)
May 02, 2019	34.31	34.61	34.10	34.58	25,165	+0.26(+0.76%)
May 01, 2019	34.73	34.82	34.27	34.32	14,261	-0.30(-0.85%)
Apr 30, 2019	34.66	34.66	34.25	34.62	10,447	-0.04(-0.13%)
Apr 29, 2019	34.46	34.80	34.46	34.66	18,010	+0.15(+0.43%)
Apr 26, 2019	34.70	34.70	34.25	34.51	26,400	-0.22(-0.63%)
Apr 25, 2019	35.35	35.35	34.73	34.73	43,322	-0.80(-2.25%)
Apr 24, 2019	35.56	35.77	35.46	35.53	36,387	-0.01(-0.03%)
Apr 23, 2019	35.29	35.61	35.29	35.54	11,997	+0.41(+1.17%)
Apr 22, 2019	35.09	35.27	35.01	35.13	16,409	-0.19(-0.54%)
Apr 18, 2019	35.30	35.46	35.09	35.32	25,400	+0.04(+0.11%)
Apr 17, 2019	35.66	35.66	35.21	35.28	35,359	-0.19(-0.54%)
Apr 16, 2019	35.23	35.58	35.23	35.47	28,881	+0.35(+1.00%)
Apr 15, 2019	35.37	35.40	34.98	35.12	25,378	-0.28(-0.79%)
Apr 12, 2019	35.44	35.61	35.36	35.40	66,300	+0.15(+0.43%)
Apr 11, 2019	35.41	35.41	35.21	35.25	23,288	-0.30(-0.84%)
Apr 10, 2019	35.54	35.55	35.28	35.55	6,238	+0.34(+0.97%)
Apr 09, 2019	35.45	35.54	35.21	35.21	18,819	-0.43(-1.21%)
Apr 08, 2019	35.48	35.70	35.46	35.64	16,798	-0.05(-0.14%)
Apr 05, 2019	35.39	35.70	35.36	35.69	12,100	+0.50(+1.42%)
Apr 04, 2019	35.33	35.39	34.90	35.19	22,556	-0.39(-1.10%)
Apr 03, 2019	35.02	35.78	35.02	35.58	16,254	+0.59(+1.68%)
Apr 02, 2019	34.80	35.04	34.78	34.99	16,380	+0.16(+0.47%)