Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.17 -0.46 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.69	34.69	33.57	33.60	46,278	-0.90(-2.62%)
Feb 27, 2018	34.91	35.07	34.50	34.50	41,782	-0.48(-1.36%)
Feb 26, 2018	34.60	34.98	34.53	34.98	49,622	+0.51(+1.47%)
Feb 23, 2018	34.27	34.50	34.23	34.47	33,741	+0.33(+0.97%)
Feb 22, 2018				34.14	19,054	+0.13(+0.37%)
Feb 21, 2018	34.35	34.50	34.01	34.02	32,038	+0.01(+0.03%)
Feb 20, 2018	33.96	34.32	33.82	34.01	32,945	+0.05(+0.14%)
Feb 16, 2018		33.96	33.96	33.96	0	-0.13(-0.37%)
Feb 15, 2018	33.84	34.09	33.69	34.09	45,981	+0.65(+1.95%)
Feb 14, 2018	32.73	33.48	32.61	33.43	37,250	+0.73(+2.23%)
Feb 13, 2018	32.60	32.77	32.39	32.71	21,535	+0.23(+0.72%)
Feb 12, 2018	32.26	32.73	32.05	32.47	53,405	+0.59(+1.86%)
Feb 09, 2018	32.08	32.28	30.78	31.88	74,665	+0.18(+0.58%)
Feb 08, 2018	33.28	33.45	31.70	31.70	64,548	-1.52(-4.59%)
Feb 07, 2018	33.22	33.56	33.05	33.22	46,545	+0.09(+0.26%)
Feb 06, 2018	31.78	33.18	31.02	33.13	113,842	+0.14(+0.42%)
Feb 05, 2018	33.52	33.90	32.42	33.00	108,389	-0.82(-2.42%)
Feb 02, 2018	34.50	34.70	33.81	33.81	102,518	-1.00(-2.86%)

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.