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 (%)
Apr 28, 2023 45.43 46.10 45.29 46.06 51,007 +0.57(+1.25%)
Apr 27, 2023 44.86 45.53 44.84 45.49 86,368 +0.71(+1.59%)
Apr 26, 2023 45.50 45.73 44.67 44.78 77,545 -0.55(-1.21%)
Apr 25, 2023 46.10 46.10 45.33 45.33 62,389 -1.22(-2.62%)
Apr 24, 2023 46.71 46.85 46.20 46.55 59,453 -0.21(-0.45%)
Apr 21, 2023 46.55 46.79 46.20 46.76 51,341 +0.30(+0.65%)
Apr 20, 2023 46.32 46.86 46.27 46.46 64,952 -0.80(-1.69%)
Apr 19, 2023 46.92 47.41 46.78 47.26 57,680 -0.09(-0.19%)
Apr 18, 2023 48.05 48.07 47.11 47.35 138,170 -0.35(-0.73%)
Apr 17, 2023 47.49 47.73 47.22 47.70 79,977 +0.14(+0.29%)
Apr 14, 2023 47.84 48.17 47.18 47.56 86,827 -0.42(-0.88%)
Apr 13, 2023 47.79 48.19 47.73 47.98 62,818 +0.59(+1.24%)
Apr 12, 2023 48.84 48.94 47.38 47.39 87,755 -0.81(-1.68%)
Apr 11, 2023 48.28 48.48 48.16 48.20 54,043 +0.14(+0.29%)
Apr 10, 2023 47.09 48.06 46.96 48.06 67,536 +0.48(+1.01%)
Apr 06, 2023 47.37 47.76 47.01 47.58 46,504 -0.12(-0.25%)
Apr 05, 2023 48.75 48.75 47.50 47.70 63,865 -1.41(-2.87%)
Apr 04, 2023 49.87 49.88 48.91 49.11 49,264 -0.47(-0.95%)
Apr 03, 2023 49.80 50.00 49.02 49.58 120,926 -0.71(-1.41%)
Mar 31, 2023 49.34 50.36 49.11 50.29 64,950 +1.32(+2.71%)
Mar 30, 2023 49.11 49.47 48.86 48.97 119,292 +0.24(+0.48%)
Mar 29, 2023 48.08 48.73 47.84 48.73 89,270 +1.27(+2.68%)
Mar 28, 2023 47.86 47.86 47.20 47.46 46,170 -0.34(-0.71%)
Mar 27, 2023 48.19 48.37 47.58 47.80 62,269 +0.11(+0.23%)
Mar 24, 2023 47.63 47.72 47.02 47.69 42,169 -0.26(-0.53%)
Mar 23, 2023 48.13 48.90 47.36 47.95 110,603 +0.44(+0.93%)
Mar 22, 2023 48.94 49.12 47.50 47.50 60,405 -1.13(-2.32%)
Mar 21, 2023 47.86 48.82 47.86 48.63 100,898 +1.41(+2.99%)
Mar 20, 2023 47.08 47.64 46.76 47.22 62,981 +0.13(+0.28%)
Mar 17, 2023 47.83 47.94 46.78 47.09 75,617 -1.00(-2.08%)
Mar 16, 2023 47.15 48.24 46.95 48.09 47,894 +1.30(+2.78%)
Mar 15, 2023 46.37 46.79 45.80 46.79 84,116 -0.57(-1.20%)
Mar 14, 2023 47.31 47.54 46.71 47.36 71,522 +0.99(+2.14%)
Mar 13, 2023 45.74 46.82 45.12 46.37 135,514 -0.03(-0.06%)
Mar 10, 2023 47.29 47.60 45.99 46.40 127,277 -0.97(-2.05%)
Mar 09, 2023 48.60 49.18 47.33 47.37 56,074 -1.31(-2.69%)
Mar 08, 2023 48.89 48.91 48.36 48.68 44,547 -0.24(-0.49%)
Mar 07, 2023 49.55 49.81 48.89 48.92 62,962 -0.89(-1.79%)
Mar 06, 2023 50.59 50.74 49.63 49.81 68,743 -0.56(-1.11%)
Mar 03, 2023 49.37 50.61 49.22 50.37 80,419 +1.41(+2.88%)
Mar 02, 2023 48.00 49.05 47.77 48.96 78,657 +0.06(+0.12%)
Mar 01, 2023 49.22 49.42 48.73 48.90 38,075 -0.16(-0.33%)
Feb 28, 2023 49.04 49.57 48.98 49.06 100,831 +0.12(+0.25%)
Feb 27, 2023 49.18 49.51 48.92 48.94 109,411 +0.42(+0.87%)
Feb 24, 2023 48.53 49.03 48.31 48.52 59,797 -0.73(-1.48%)
Feb 23, 2023 49.53 49.65 48.41 49.25 54,990 +0.35(+0.72%)
Feb 22, 2023 48.72 49.19 48.15 48.90 66,545 +0.29(+0.60%)
Feb 21, 2023 49.87 50.18 48.61 48.61 80,963 -1.85(-3.67%)
Feb 17, 2023 50.02 50.49 49.48 50.46 109,470 +0.33(+0.66%)
Feb 16, 2023 50.58 51.50 50.12 50.13 99,224 -1.32(-2.57%)
Feb 15, 2023 50.25 51.50 50.12 51.45 97,732 +1.12(+2.24%)
Feb 14, 2023 48.94 50.45 48.54 50.33 67,584 +1.05(+2.14%)
Feb 13, 2023 48.86 49.40 48.25 49.27 81,375 +0.47(+0.96%)
Feb 10, 2023 49.25 49.54 48.47 48.80 65,053 -1.07(-2.15%)
Feb 09, 2023 51.03 51.41 49.61 49.87 69,440 -0.23(-0.46%)
Feb 08, 2023 50.67 51.08 49.94 50.10 57,405 -0.89(-1.75%)
Feb 07, 2023 50.65 51.17 49.65 50.99 94,420 +0.50(+0.99%)
Feb 06, 2023 50.89 51.12 50.29 50.49 100,030 -0.51(-1.00%)
Feb 03, 2023 50.70 52.40 50.55 51.00 100,290 -0.82(-1.58%)
Feb 02, 2023 51.60 52.52 51.22 51.82 257,937 +1.45(+2.88%)
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.