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, 2023 47.39 48.57 47.39 48.57 53,166 +1.22(+2.58%)
Jan 30, 2023 48.21 48.46 47.27 47.35 97,222 -1.24(-2.55%)
Jan 27, 2023 47.09 48.93 47.06 48.59 73,013 +1.41(+2.99%)
Jan 26, 2023 47.04 47.25 46.37 47.18 54,246 +1.00(+2.17%)
Jan 25, 2023 45.35 46.25 45.00 46.18 71,242 +0.00(+0.00%)
Jan 24, 2023 46.05 46.57 45.86 46.18 55,602 -0.31(-0.67%)
Jan 23, 2023 45.57 46.66 45.53 46.49 91,632 +1.29(+2.85%)
Jan 20, 2023 44.33 45.24 43.88 45.20 78,070 +1.30(+2.96%)
Jan 19, 2023 44.31 44.47 43.76 43.90 56,922 -0.88(-1.97%)
Jan 18, 2023 46.00 46.46 44.76 44.78 80,247 -0.67(-1.47%)
Jan 17, 2023 44.97 45.51 44.75 45.45 70,858 +0.60(+1.34%)
Jan 13, 2023 43.95 44.88 43.95 44.85 77,591 +0.21(+0.47%)
Jan 12, 2023 44.02 44.69 43.46 44.64 73,327 +0.61(+1.39%)
Jan 11, 2023 43.72 44.03 43.52 44.03 79,700 +0.62(+1.43%)
Jan 10, 2023 42.64 43.42 42.49 43.41 44,911 +0.67(+1.57%)
Jan 09, 2023 42.54 43.29 42.21 42.74 84,784 +0.73(+1.74%)
Jan 06, 2023 40.77 42.08 40.32 42.01 62,400 +1.25(+3.07%)
Jan 05, 2023 40.98 41.06 40.48 40.76 66,012 -0.64(-1.55%)
Jan 04, 2023 40.88 41.69 40.75 41.40 82,277 +0.91(+2.25%)
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.