Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.25 -0.12 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.89 32.89 32.60 32.83 7,622 -0.22(-0.65%)
Oct 30, 2019 33.15 33.15 32.86 33.05 9,640 -0.13(-0.39%)
Oct 29, 2019 33.46 33.46 33.18 33.18 5,083 -0.31(-0.94%)
Oct 28, 2019 33.31 33.65 33.31 33.49 19,416 +0.35(+1.07%)
Oct 25, 2019 32.34 33.15 32.29 33.14 13,420 +0.72(+2.21%)
Oct 24, 2019 32.42 32.46 32.06 32.42 8,123 +0.72(+2.26%)
Oct 23, 2019 31.74 31.79 31.61 31.70 16,728 -0.05(-0.15%)
Oct 22, 2019 31.80 31.91 31.70 31.75 5,898 -0.01(-0.04%)
Oct 21, 2019 31.89 31.89 31.68 31.76 3,634 +0.21(+0.66%)
Oct 18, 2019 31.89 31.92 31.44 31.55 10,268 -0.42(-1.32%)
Oct 17, 2019 32.08 32.17 31.90 31.98 11,572 +0.06(+0.18%)
Oct 16, 2019 31.75 32.21 31.75 31.92 6,176 -0.18(-0.55%)
Oct 15, 2019 31.86 32.24 31.86 32.09 11,952 +0.41(+1.30%)
Oct 14, 2019 31.47 31.74 31.36 31.68 6,560 +0.32(+1.04%)
Oct 11, 2019 31.47 31.66 31.34 31.36 37,212 +0.57(+1.85%)
Oct 10, 2019 30.65 31.02 30.61 30.79 21,268 +0.13(+0.43%)
Oct 09, 2019 30.44 30.76 30.44 30.65 6,421 +0.50(+1.65%)
Oct 08, 2019 30.49 30.49 30.16 30.16 9,647 -0.65(-2.11%)
Oct 07, 2019 30.68 31.02 30.61 30.80 27,671 -0.01(-0.03%)
Oct 04, 2019 30.66 30.81 30.60 30.81 3,761 +0.29(+0.93%)
Oct 03, 2019 30.17 30.62 29.87 30.53 11,536 +0.13(+0.42%)
Oct 02, 2019 30.42 30.46 30.16 30.40 16,567 -0.30(-0.96%)
Oct 01, 2019 31.20 31.46 30.70 30.70 28,942 -0.48(-1.55%)
Sep 30, 2019 31.13 31.18 30.91 31.18 12,904 +0.32(+1.05%)
Sep 27, 2019 31.38 31.56 30.66 30.85 71,678 -0.53(-1.69%)
Sep 26, 2019 31.42 31.51 31.01 31.39 6,592 +0.07(+0.22%)
Sep 25, 2019 30.84 31.36 30.67 31.32 16,184 +0.41(+1.34%)
Sep 24, 2019 31.95 31.95 30.90 30.90 14,629 -0.96(-3.02%)
Sep 23, 2019 31.74 31.95 31.64 31.87 22,118 +0.16(+0.50%)
Sep 20, 2019 32.10 32.21 31.71 31.71 22,469 -0.47(-1.47%)
Sep 19, 2019 32.55 32.55 32.18 32.18 10,722 -0.14(-0.43%)
Sep 18, 2019 32.37 32.58 31.94 32.32 7,970 -0.28(-0.84%)
Sep 17, 2019 32.44 32.61 32.36 32.59 7,383 +0.07(+0.21%)
Sep 16, 2019 32.21 32.74 32.14 32.53 12,938 -0.07(-0.21%)
Sep 13, 2019 32.84 32.92 32.59 32.59 14,945 -0.34(-1.05%)
Sep 12, 2019 33.02 33.12 32.67 32.94 10,419 +0.10(+0.30%)
Sep 11, 2019 32.45 32.84 32.42 32.84 14,731 +0.63(+1.96%)
Sep 10, 2019 31.97 32.21 31.67 32.21 12,642 +0.24(+0.74%)
Sep 09, 2019 31.58 31.98 31.58 31.98 35,169 +0.43(+1.37%)
Sep 06, 2019 31.45 31.70 31.44 31.54 6,913 -0.05(-0.16%)
Sep 05, 2019 31.36 31.63 31.32 31.59 13,604 +0.79(+2.55%)
Sep 04, 2019 30.64 31.09 30.64 30.80 6,255 +0.42(+1.39%)
Sep 03, 2019 30.49 30.63 30.31 30.38 12,187 -0.38(-1.25%)
Aug 30, 2019 30.72 31.00 30.65 30.77 9,963 +0.16(+0.51%)
Aug 29, 2019 30.24 30.71 30.24 30.61 7,214 +0.69(+2.30%)
Aug 28, 2019 29.52 30.03 29.51 29.92 11,106 +0.15(+0.50%)
Aug 27, 2019 30.04 30.20 29.73 29.77 9,087 -0.23(-0.75%)
Aug 26, 2019 29.97 30.18 29.90 30.00 5,763 +0.22(+0.73%)
Aug 23, 2019 30.49 30.67 29.78 29.78 9,963 -0.93(-3.02%)
Aug 22, 2019 30.76 30.97 30.42 30.71 12,763 -0.11(-0.35%)
Aug 21, 2019 30.73 30.94 30.73 30.81 16,114 +0.21(+0.67%)
Aug 20, 2019 30.56 30.85 30.56 30.61 15,055 -0.18(-0.58%)
Aug 19, 2019 30.80 30.84 30.64 30.79 12,246 +0.71(+2.35%)
Aug 16, 2019 29.52 30.12 29.52 30.08 12,099 +0.79(+2.69%)
Aug 15, 2019 29.30 29.38 29.15 29.29 8,692 -0.13(-0.43%)
Aug 14, 2019 29.72 29.84 29.30 29.42 18,097 -1.08(-3.53%)
Aug 13, 2019 29.64 30.74 29.64 30.50 19,855 +0.68(+2.29%)
Aug 12, 2019 30.00 30.13 29.79 29.81 10,522 -0.50(-1.66%)
Aug 09, 2019 30.33 30.46 30.11 30.31 21,961 -0.34(-1.12%)
Aug 08, 2019 30.27 30.72 30.10 30.66 207,806 +0.60(+2.00%)
Aug 07, 2019 29.20 30.08 29.20 30.06 80,173 +0.09(+0.30%)
Aug 06, 2019 29.96 30.22 29.69 29.97 27,973 +0.10(+0.33%)
Aug 05, 2019 30.45 30.45 29.64 29.87 40,999 -1.02(-3.31%)
Aug 02, 2019 31.17 31.32 30.74 30.89 18,809 -0.73(-2.30%)
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.