Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.63 +0.15 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.45	54.71	54.08	54.35	105,841	+0.40(+0.74%)
Feb 28, 2024	54.11	54.35	53.75	53.95	110,786	-0.65(-1.19%)
Feb 27, 2024	54.60	54.85	54.25	54.60	151,425	+0.18(+0.33%)
Feb 26, 2024	53.68	54.57	53.59	54.42	171,367	+0.87(+1.62%)
Feb 23, 2024	54.00	54.10	53.51	53.55	452,021	-0.57(-1.05%)
Feb 22, 2024	54.78	54.78	53.85	54.12	126,972	+0.24(+0.45%)
Feb 21, 2024	54.00	54.20	53.54	53.88	66,943	-0.47(-0.86%)
Feb 20, 2024	54.81	55.10	53.96	54.35	117,973	-1.07(-1.93%)
Feb 16, 2024	55.58	56.03	55.25	55.42	117,275	-0.61(-1.09%)
Feb 15, 2024	56.31	56.53	55.58	56.03	175,207	+0.14(+0.25%)
Feb 14, 2024	54.53	55.96	54.53	55.89	153,586	+2.13(+3.96%)
Feb 13, 2024	53.94	54.54	53.30	53.76	109,287	-1.76(-3.17%)
Feb 12, 2024	54.97	56.04	54.97	55.52	117,674	+0.62(+1.13%)
Feb 09, 2024	54.19	55.02	54.16	54.90	89,795	+1.02(+1.89%)
Feb 08, 2024	53.24	54.04	53.00	53.88	104,923	+0.67(+1.26%)
Feb 07, 2024	53.43	53.43	52.87	53.21	160,422	+0.11(+0.21%)
Feb 06, 2024	52.28	53.11	52.28	53.10	100,565	+0.87(+1.67%)
Feb 05, 2024	52.78	52.78	51.64	52.23	116,374	-0.69(-1.30%)
Feb 02, 2024	52.49	53.02	52.06	52.92	104,351	+0.20(+0.38%)

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.