Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.17 -0.46 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.14	18.10	18.01	18.07	932	-0.03(-0.16%)
Jan 29, 2015	17.98	18.10	17.98	18.10	1,568	+0.15(+0.85%)
Jan 28, 2015	18.20	18.20	17.95	17.95	9,211	-0.24(-1.30%)
Jan 27, 2015	18.11	18.23	18.04	18.19	2,857	-0.13(-0.72%)
Jan 26, 2015	18.23	18.37	18.23	18.32	3,016	+0.07(+0.36%)
Jan 23, 2015	18.29	18.29	18.22	18.25	1,624	+0.08(+0.41%)
Jan 22, 2015	18.01	18.20	18.01	18.18	2,538	+0.36(+2.04%)
Jan 21, 2015	17.84	17.86	17.79	17.82	1,798	+0.14(+0.77%)
Jan 20, 2015	17.54	17.70	17.54	17.68	1,265	+0.13(+0.72%)
Jan 16, 2015	17.42	17.55	17.42	17.55	859	+0.04(+0.22%)
Jan 15, 2015	17.78	17.78	17.50	17.51	2,151	-0.14(-0.81%)
Jan 14, 2015	17.68	17.70	17.55	17.66	3,065	-0.16(-0.90%)
Jan 13, 2015	18.01	18.01	17.66	17.82	1,302	-0.11(-0.63%)
Jan 12, 2015	18.20	18.20	17.81	17.93	32,133	-0.13(-0.74%)
Jan 09, 2015	18.06	18.06	18.06	18.06	105	-0.16(-0.88%)
Jan 08, 2015	18.19	18.24	18.18	18.23	4,161	+0.28(+1.54%)
Jan 07, 2015	17.95	17.95	17.95	17.95	236	+0.01(+0.07%)
Jan 06, 2015	18.15	18.16	17.73	17.94	3,150	-0.16(-0.86%)
Jan 05, 2015	18.41	18.41	18.09	18.09	1,356	-0.53(-2.85%)

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.