Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.10 -0.57 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 55.34 55.45 54.56 54.67 105,997 -0.34(-0.62%)
Jun 12, 2024 55.05 55.65 54.92 55.01 98,829 +0.85(+1.57%)
Jun 11, 2024 54.00 54.20 53.54 54.16 60,380 -0.13(-0.24%)
Jun 10, 2024 53.73 54.44 53.73 54.29 40,234 +0.18(+0.33%)
Jun 07, 2024 54.27 54.62 53.89 54.11 87,674 -0.63(-1.15%)
Jun 06, 2024 54.72 55.02 54.57 54.74 70,059 -0.17(-0.31%)
Jun 05, 2024 54.16 54.91 54.16 54.91 66,012 +1.02(+1.89%)
Jun 04, 2024 53.86 54.21 53.75 53.89 65,491 -0.35(-0.65%)
Jun 03, 2024 54.84 55.06 53.68 54.24 68,986 -0.31(-0.57%)
May 31, 2024 54.54 54.78 53.62 54.55 114,567 +0.28(+0.52%)
May 30, 2024 54.23 54.58 54.09 54.27 115,972 -1.04(-1.88%)
May 29, 2024 55.36 55.65 55.24 55.31 110,490 -0.73(-1.30%)
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%)
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.