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 (%)
Jan 31, 2018 35.20 35.24 34.88 35.08 69,586 +0.10(+0.28%)
Jan 30, 2018 35.02 35.02 34.99 34.98 59,752 -0.48(-1.34%)
Jan 29, 2018 35.69 35.69 35.27 35.46 58,465 -0.23(-0.65%)
Jan 26, 2018 35.26 35.70 35.26 35.69 57,774 +0.56(+1.60%)
Jan 25, 2018 35.46 35.66 35.07 35.13 75,709 -0.24(-0.69%)
Jan 24, 2018 35.65 35.86 35.13 35.37 111,177 -0.27(-0.76%)
Jan 23, 2018 35.55 35.79 35.50 35.64 83,181 +0.19(+0.55%)
Jan 22, 2018 35.25 35.45 35.02 35.45 78,631 +0.25(+0.72%)
Jan 19, 2018 34.98 35.23 34.98 35.19 70,863 +0.29(+0.84%)
Jan 18, 2018 34.92 35.11 34.79 34.90 55,673 -0.21(-0.61%)
Jan 17, 2018 35.09 35.16 34.76 35.12 75,789 +0.30(+0.87%)
Jan 16, 2018 35.45 35.48 34.53 34.81 160,020 -0.14(-0.40%)
Jan 12, 2018 34.95 34.95 34.95 0 +0.45(+1.31%)
Jan 11, 2018 34.31 34.53 34.16 34.50 42,245 +0.38(+1.10%)
Jan 10, 2018 34.19 34.13 70,932 -0.18(-0.53%)
Jan 09, 2018 34.36 34.42 34.06 34.31 44,390 +0.09(+0.26%)
Jan 08, 2018 33.86 34.26 33.73 34.22 54,727 +0.42(+1.24%)
Jan 05, 2018 33.78 33.80 33.56 33.80 44,307 +0.42(+1.25%)
Jan 04, 2018 33.53 33.54 33.26 33.39 43,648 +0.12(+0.37%)
Jan 03, 2018 33.06 33.32 33.04 33.26 70,363 +0.47(+1.44%)
Jan 02, 2018 32.38 32.79 32.16 32.79 104,732 +0.78(+2.43%)
Dec 29, 2017 32.02 32.02 32.02 0 -0.15(-0.45%)
Dec 28, 2017 32.09 32.30 32.09 32.16 57,523 -0.09(-0.27%)
Dec 27, 2017 32.51 32.57 32.20 32.25 31,493 -0.15(-0.46%)
Dec 26, 2017 32.67 32.67 32.22 32.40 24,962 +0.09(+0.27%)
Dec 22, 2017 32.31 32.39 31.98 32.31 43,220 -0.19(-0.59%)
Dec 21, 2017 33.09 33.09 32.49 32.50 52,008 -0.45(-1.37%)
Dec 20, 2017 33.47 33.47 32.85 32.95 44,844 -0.43(-1.29%)
Dec 19, 2017 33.87 33.87 33.25 33.38 60,052 -0.45(-1.33%)
Dec 18, 2017 33.60 33.85 33.51 33.83 76,756 +0.71(+2.14%)
Dec 15, 2017 32.51 33.12 32.51 33.12 51,564 +0.65(+1.99%)
Dec 14, 2017 32.84 32.89 32.46 32.48 53,137 -0.12(-0.38%)
Dec 13, 2017 32.49 32.86 32.49 32.60 30,518 +0.20(+0.63%)
Dec 12, 2017 32.47 32.59 32.22 32.40 64,475 +0.23(+0.71%)
Dec 11, 2017 32.02 32.25 32.02 32.17 28,292 +0.15(+0.48%)
Dec 08, 2017 32.45 32.45 31.97 32.01 57,733 -0.16(-0.51%)
Dec 07, 2017 31.88 32.39 31.88 32.18 47,976 +0.41(+1.30%)
Dec 06, 2017 31.90 31.91 31.64 31.77 44,616 +0.05(+0.15%)
Dec 05, 2017 31.59 32.01 31.55 31.72 29,677 -0.04(-0.12%)
Dec 04, 2017 32.81 32.81 31.72 31.76 76,556 -0.64(-1.98%)
Dec 01, 2017 32.64 32.64 32.07 32.40 51,387 -0.20(-0.62%)
Nov 30, 2017 32.66 32.69 32.45 32.60 51,667 +0.04(+0.12%)
Nov 29, 2017 33.59 33.59 32.35 32.56 73,339 -0.93(-2.77%)
Nov 28, 2017 33.47 33.53 33.27 33.49 52,232 +0.25(+0.75%)
Nov 27, 2017 33.34 33.34 33.08 33.24 56,296 +0.16(+0.49%)
Nov 24, 2017 32.94 33.08 32.93 33.08 14,618 +0.16(+0.49%)
Nov 22, 2017 33.12 33.13 32.85 32.91 37,474 -0.07(-0.20%)
Nov 21, 2017 32.45 33.00 32.39 32.98 211,951 +0.70(+2.16%)
Nov 20, 2017 32.25 32.30 32.18 32.28 38,026 +0.20(+0.63%)
Nov 17, 2017 32.00 32.16 31.99 32.08 26,394 +0.14(+0.45%)
Nov 16, 2017 31.59 32.03 31.59 31.94 24,511 +0.55(+1.74%)
Nov 15, 2017 31.41 31.45 31.12 31.39 33,005 -0.31(-0.97%)
Nov 14, 2017 31.74 32.19 31.52 31.70 54,022 -0.05(-0.15%)
Nov 13, 2017 31.48 31.76 31.30 31.75 38,962 +0.19(+0.61%)
Nov 10, 2017 31.59 31.73 31.46 31.55 23,050 +0.02(+0.06%)
Nov 09, 2017 31.64 31.68 31.25 31.54 44,978 -0.49(-1.52%)
Nov 08, 2017 32.06 32.06 31.74 32.02 22,023 -0.03(-0.09%)
Nov 07, 2017 32.07 32.24 31.91 32.05 38,076 +0.02(+0.06%)
Nov 06, 2017 31.79 32.03 31.79 32.03 20,265 +0.21(+0.66%)
Nov 03, 2017 31.51 31.83 31.41 31.82 47,159 +0.45(+1.43%)
Nov 02, 2017 31.52 31.52 31.17 31.37 33,120 -0.28(-0.88%)
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.