Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 56.12 56.32 55.72 56.04 92,960 -0.07(-0.12%)
May 24, 2024 55.53 56.20 55.51 56.11 71,859 +0.79(+1.43%)
May 23, 2024 56.75 56.77 55.09 55.32 69,682 -0.88(-1.57%)
May 22, 2024 56.53 56.79 55.90 56.20 90,407 -0.51(-0.90%)
May 21, 2024 56.26 56.75 56.26 56.71 52,678 +0.08(+0.14%)
May 20, 2024 56.34 56.72 56.21 56.63 59,349 +0.44(+0.78%)
May 17, 2024 55.84 56.21 55.73 56.19 66,371 +0.49(+0.88%)
May 16, 2024 55.91 56.22 55.70 55.70 62,011 -0.46(-0.82%)
May 15, 2024 56.00 56.46 55.86 56.16 69,171 +0.37(+0.66%)
May 14, 2024 54.75 55.90 54.75 55.79 67,252 +1.28(+2.35%)
May 13, 2024 54.45 55.30 54.45 54.51 61,383 +0.34(+0.63%)
May 10, 2024 54.82 55.00 54.07 54.17 38,424 -0.46(-0.84%)
May 09, 2024 54.41 54.67 54.27 54.63 61,394 +0.15(+0.28%)
May 08, 2024 54.02 54.49 53.90 54.48 96,510 -0.09(-0.16%)
May 07, 2024 54.90 55.01 54.50 54.57 66,183 -0.46(-0.84%)
May 06, 2024 54.59 55.06 54.55 55.03 71,214 +0.92(+1.70%)
May 03, 2024 54.57 54.68 53.73 54.11 124,927 +0.27(+0.50%)
May 02, 2024 53.80 54.03 52.91 53.84 40,720 +0.68(+1.28%)
May 01, 2024 53.08 54.39 52.91 53.16 84,383 -0.15(-0.28%)
Apr 30, 2024 54.24 54.54 53.31 53.31 65,774 -1.42(-2.59%)
Apr 29, 2024 54.10 54.79 54.00 54.73 107,477 +1.37(+2.57%)
Apr 26, 2024 52.71 53.57 52.65 53.36 87,109 +1.31(+2.52%)
Apr 25, 2024 51.22 52.08 50.99 52.05 68,942 +0.35(+0.68%)
Apr 24, 2024 52.03 52.14 51.10 51.70 105,701 +0.65(+1.27%)
Apr 23, 2024 50.28 51.27 50.28 51.05 82,066 +0.88(+1.75%)
Apr 22, 2024 49.98 50.39 49.44 50.17 60,767 +0.31(+0.62%)
Apr 19, 2024 50.03 50.45 49.69 49.86 74,694 -0.35(-0.70%)
Apr 18, 2024 50.35 50.97 50.20 50.21 57,440 -0.15(-0.30%)
Apr 17, 2024 51.17 51.24 50.26 50.36 112,701 -0.59(-1.16%)
Apr 16, 2024 50.90 51.33 50.51 50.95 129,364 -0.31(-0.61%)
Apr 15, 2024 52.90 52.90 51.11 51.26 107,448 -1.24(-2.36%)
Apr 12, 2024 53.17 53.42 52.32 52.50 66,284 -1.26(-2.34%)
Apr 11, 2024 53.27 53.92 52.93 53.76 68,462 +0.58(+1.09%)
Apr 10, 2024 52.92 53.41 52.85 53.18 125,894 -1.16(-2.13%)
Apr 09, 2024 54.05 54.47 53.85 54.34 68,407 +0.46(+0.85%)
Apr 08, 2024 53.47 54.19 53.47 53.88 81,216 +0.82(+1.55%)
Apr 05, 2024 52.84 53.49 52.70 53.06 63,483 +0.15(+0.28%)
Apr 04, 2024 54.12 54.41 52.86 52.91 118,732 -0.68(-1.27%)
Apr 03, 2024 53.02 53.77 53.02 53.59 60,424 +0.25(+0.47%)
Apr 02, 2024 53.60 53.60 53.20 53.34 117,134 -1.18(-2.16%)
Apr 01, 2024 54.79 54.96 54.17 54.52 87,205 -0.19(-0.35%)
Mar 28, 2024 54.40 54.85 54.40 54.71 63,965 +0.00(+0.00%)
Mar 27, 2024 54.54 54.71 54.09 54.71 163,492 +0.63(+1.16%)
Mar 26, 2024 54.44 54.75 54.07 54.08 92,336 -0.13(-0.24%)
Mar 25, 2024 53.93 54.52 53.93 54.21 84,618 +0.01(+0.02%)
Mar 22, 2024 54.42 54.65 54.03 54.20 97,469 -0.60(-1.09%)
Mar 21, 2024 54.85 55.16 54.70 54.80 84,511 +0.51(+0.94%)
Mar 20, 2024 53.31 54.51 53.24 54.29 104,467 +1.06(+1.99%)
Mar 19, 2024 52.83 53.38 52.53 53.23 87,163 +0.03(+0.06%)
Mar 18, 2024 53.52 53.52 52.94 53.20 103,617 +0.27(+0.51%)
Mar 15, 2024 52.91 53.50 52.91 52.93 270,174 -0.13(-0.25%)
Mar 14, 2024 54.50 54.76 52.65 53.06 154,338 -1.32(-2.43%)
Mar 13, 2024 54.77 55.30 54.33 54.38 124,020 -0.69(-1.25%)
Mar 12, 2024 54.99 55.38 54.21 55.07 140,677 +0.07(+0.13%)
Mar 11, 2024 54.90 55.62 54.90 55.00 134,606 -0.16(-0.29%)
Mar 08, 2024 55.96 56.47 54.93 55.16 79,466 -0.42(-0.76%)
Mar 07, 2024 55.06 55.76 55.05 55.58 89,140 +0.82(+1.50%)
Mar 06, 2024 54.45 55.30 54.18 54.76 108,415 +0.89(+1.65%)
Mar 05, 2024 54.02 54.59 53.69 53.87 155,504 -0.52(-0.96%)
Mar 04, 2024 55.00 55.03 54.28 54.39 196,409 -0.40(-0.73%)
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.