Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

48.19 +0.84 (+1.76%)
Streaming Delayed Price Updated: 11:29 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 41.49 41.82 40.07 40.49 169,198 -0.52(-1.27%)
Dec 30, 2022 40.36 41.09 40.36 41.01 171,641 +0.06(+0.15%)
Dec 29, 2022 40.04 40.95 39.90 40.95 214,793 +1.47(+3.72%)
Dec 28, 2022 39.42 39.96 39.35 39.48 286,667 -0.05(-0.13%)
Dec 27, 2022 40.21 40.21 39.46 39.53 153,986 -0.86(-2.13%)
Dec 23, 2022 40.29 40.57 39.84 40.39 137,263 -0.01(-0.02%)
Dec 22, 2022 41.29 41.29 39.62 40.40 203,988 -1.44(-3.44%)
Dec 21, 2022 41.38 42.10 41.20 41.84 131,470 +0.78(+1.90%)
Dec 20, 2022 40.88 41.66 40.79 41.06 191,962 -0.21(-0.51%)
Dec 19, 2022 42.02 42.02 41.09 41.27 128,283 -0.67(-1.60%)
Dec 16, 2022 42.00 42.39 41.62 41.94 152,782 -0.43(-1.01%)
Dec 15, 2022 42.93 43.23 42.30 42.37 152,465 -1.28(-2.93%)
Dec 14, 2022 43.99 44.41 43.29 43.65 134,380 -0.46(-1.04%)
Dec 13, 2022 45.94 45.94 43.82 44.11 128,748 -0.12(-0.27%)
Dec 12, 2022 43.95 44.32 43.77 44.23 157,309 +0.14(+0.32%)
Dec 09, 2022 44.26 44.77 44.09 44.09 107,766 -0.42(-0.94%)
Dec 08, 2022 44.01 44.77 43.74 44.51 113,954 +0.84(+1.92%)
Dec 07, 2022 43.76 44.23 43.42 43.67 108,881 -0.45(-1.02%)
Dec 06, 2022 45.05 45.11 43.89 44.12 104,478 -0.99(-2.19%)
Dec 05, 2022 46.33 46.43 44.88 45.11 131,052 -1.60(-3.43%)
Dec 02, 2022 45.56 46.87 45.56 46.71 114,053 +0.56(+1.21%)
Dec 01, 2022 45.92 46.40 45.50 46.15 147,301 +0.34(+0.74%)
Nov 30, 2022 43.89 45.84 43.74 45.81 142,447 +2.23(+5.12%)
Nov 29, 2022 43.99 44.19 43.51 43.58 98,487 -0.35(-0.80%)
Nov 28, 2022 44.32 44.73 43.81 43.93 120,362 -0.95(-2.12%)
Nov 25, 2022 44.76 44.94 44.46 44.88 63,413 +0.05(+0.11%)
Nov 23, 2022 43.98 45.06 43.98 44.83 84,526 +1.05(+2.40%)
Nov 22, 2022 43.68 43.85 43.32 43.78 135,797 +0.14(+0.32%)
Nov 21, 2022 44.38 44.38 43.55 43.64 138,543 -1.05(-2.35%)
Nov 18, 2022 45.43 45.43 44.48 44.69 60,762 -0.28(-0.62%)
Nov 17, 2022 44.56 45.07 44.46 44.97 135,239 -0.46(-1.01%)
Nov 16, 2022 46.46 46.58 45.33 45.43 96,877 -1.41(-3.01%)
Nov 15, 2022 46.93 47.29 46.50 46.84 79,862 +1.40(+3.08%)
Nov 14, 2022 46.33 46.34 45.44 45.44 103,917 -1.21(-2.59%)
Nov 11, 2022 45.28 46.88 45.12 46.65 134,791 +1.25(+2.75%)
Nov 10, 2022 44.77 45.45 44.07 45.40 149,718 +3.30(+7.84%)
Nov 09, 2022 43.66 43.66 42.07 42.10 150,417 -2.09(-4.73%)
Nov 08, 2022 44.67 45.08 43.63 44.19 143,104 -0.34(-0.76%)
Nov 07, 2022 44.71 44.89 43.98 44.53 110,994 +0.18(+0.41%)
Nov 04, 2022 44.86 45.02 43.52 44.35 145,398 +0.25(+0.57%)
Nov 03, 2022 43.64 44.69 43.64 44.10 207,232 -0.28(-0.63%)
Nov 02, 2022 46.29 44.34 44.38 135,455 -1.91(-4.13%)
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.