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, 2022 62.55 66.00 65.91 479,115 +3.86(+6.22%)
Jan 28, 2022 60.82 62.09 59.31 62.05 618,583 +1.08(+1.77%)
Jan 27, 2022 64.10 64.20 60.86 60.97 613,372 -2.71(-4.26%)
Jan 26, 2022 65.99 67.13 63.24 63.68 839,717 -0.86(-1.33%)
Jan 25, 2022 64.20 65.68 63.46 64.54 609,629 -1.07(-1.63%)
Jan 24, 2022 62.89 65.71 60.96 65.61 1,757,056 +0.30(+0.46%)
Jan 21, 2022 67.24 67.66 65.30 65.31 1,142,071 -2.27(-3.36%)
Jan 20, 2022 68.48 70.75 67.51 67.58 443,282 -0.15(-0.22%)
Jan 19, 2022 69.04 69.71 67.70 67.73 542,685 -0.94(-1.37%)
Jan 18, 2022 69.50 70.59 68.66 68.67 621,971 -2.08(-2.94%)
Jan 14, 2022 70.75 0 -0.01(-0.01%)
Jan 13, 2022 73.27 73.72 70.65 70.76 380,701 -2.44(-3.33%)
Jan 12, 2022 74.32 75.03 72.70 73.20 263,110 -0.74(-1.00%)
Jan 11, 2022 72.00 74.27 71.99 73.94 360,358 +1.68(+2.32%)
Jan 10, 2022 71.94 72.32 70.24 72.26 869,093 -0.62(-0.85%)
Jan 07, 2022 73.79 75.00 72.52 72.88 715,598 -0.98(-1.33%)
Jan 06, 2022 73.88 74.90 72.26 73.86 564,726 -0.09(-0.12%)
Jan 05, 2022 77.21 78.17 73.95 73.95 468,636 -3.69(-4.75%)
Jan 04, 2022 78.93 79.12 76.51 77.64 288,606 -1.10(-1.40%)
Jan 03, 2022 78.08 78.89 77.11 78.74 409,409 +1.73(+2.25%)
Dec 31, 2021 77.65 78.24 76.99 77.01 387,011 -0.72(-0.93%)
Dec 30, 2021 76.54 78.76 76.54 77.73 420,952 +0.91(+1.18%)
Dec 29, 2021 77.66 77.84 76.11 76.82 433,453 -1.18(-1.51%)
Dec 28, 2021 78.82 79.35 77.90 78.00 372,678 -0.88(-1.12%)
Dec 27, 2021 78.46 79.43 78.31 78.88 358,881 +0.21(+0.27%)
Dec 23, 2021 77.49 79.04 76.97 78.67 366,328 +1.19(+1.54%)
Dec 22, 2021 76.53 77.85 76.35 77.48 428,890 +0.65(+0.85%)
Dec 21, 2021 74.56 76.83 74.56 76.83 548,569 +3.00(+4.06%)
Dec 20, 2021 73.88 74.50 73.10 73.83 547,055 -1.84(-2.43%)
Dec 17, 2021 74.10 76.57 73.38 75.67 621,129 +0.78(+1.04%)
Dec 16, 2021 77.50 78.25 74.53 74.89 658,384 -2.14(-2.78%)
Dec 15, 2021 75.70 77.28 73.93 77.03 796,558 +1.03(+1.36%)
Dec 14, 2021 75.79 77.27 75.10 76.00 582,950 -1.00(-1.30%)
Dec 13, 2021 78.30 78.67 76.41 77.00 431,021 -1.54(-1.96%)
Dec 10, 2021 79.62 80.22 78.39 78.54 555,743 -0.44(-0.56%)
Dec 09, 2021 80.89 81.55 78.98 78.98 449,051 -2.66(-3.26%)
Dec 08, 2021 80.62 81.92 79.58 81.64 426,789 +1.16(+1.44%)
Dec 07, 2021 80.05 81.42 80.05 80.48 660,525 +2.04(+2.60%)
Dec 06, 2021 77.46 79.12 75.76 78.44 1,061,462 +0.79(+1.02%)
Dec 03, 2021 80.51 80.51 76.53 77.65 1,036,877 -2.71(-3.37%)
Dec 02, 2021 79.60 81.12 78.75 80.36 967,962 +1.12(+1.41%)
Dec 01, 2021 83.16 83.87 79.24 79.24 742,782 -2.92(-3.55%)
Nov 30, 2021 82.58 83.60 80.82 82.16 680,881 -0.88(-1.06%)
Nov 29, 2021 83.51 83.94 81.86 83.04 430,396 +0.61(+0.74%)
Nov 26, 2021 81.99 83.05 81.39 82.43 348,565 -2.04(-2.42%)
Nov 24, 2021 82.11 84.56 81.88 84.47 451,147 +1.50(+1.81%)
Nov 23, 2021 83.75 84.84 81.75 82.97 481,332 -0.86(-1.03%)
Nov 22, 2021 86.65 86.65 83.40 83.83 445,512 -2.43(-2.82%)
Nov 19, 2021 86.11 86.80 86.11 86.26 335,969 -0.25(-0.29%)
Nov 18, 2021 88.13 86.73 86.38 86.51 323,897 -0.93(-1.06%)
Nov 17, 2021 87.95 88.39 87.10 87.44 293,590 -0.86(-0.97%)
Nov 16, 2021 86.78 88.30 86.71 88.30 389,131 +1.00(+1.15%)
Nov 15, 2021 87.75 87.78 86.64 87.30 464,649 -0.20(-0.23%)
Nov 12, 2021 87.24 87.52 86.55 87.50 222,067 +0.36(+0.41%)
Nov 11, 2021 87.36 87.61 86.69 87.14 241,389 +0.85(+0.99%)
Nov 10, 2021 86.42 86.29 442,069 -1.31(-1.50%)
Nov 09, 2021 89.88 90.00 86.78 87.60 432,575 -2.24(-2.49%)
Nov 08, 2021 88.81 90.28 88.78 89.84 468,301 +1.07(+1.21%)
Nov 05, 2021 89.65 89.94 88.09 88.77 380,414 -0.48(-0.54%)
Nov 04, 2021 89.52 90.05 88.76 89.25 409,703 +0.63(+0.71%)
Nov 03, 2021 87.47 88.75 87.32 88.62 296,663 +1.20(+1.37%)
Nov 02, 2021 87.82 88.01 86.84 87.42 311,450 -0.77(-0.87%)
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.