Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.25 -0.12 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.61 31.30 30.61 31.02 8,917 +0.63(+2.08%)
Oct 30, 2018 29.72 30.45 29.48 30.39 32,579 +0.55(+1.86%)
Oct 29, 2018 30.62 30.91 29.35 29.84 12,424 -0.37(-1.23%)
Oct 26, 2018 29.61 30.77 29.61 30.21 32,532 -0.31(-1.00%)
Oct 25, 2018 29.96 30.67 29.95 30.51 13,306 +0.92(+3.10%)
Oct 24, 2018 30.91 30.91 29.58 29.60 80,540 -1.25(-4.06%)
Oct 23, 2018 30.39 30.98 29.97 30.85 17,895 +0.15(+0.50%)
Oct 22, 2018 30.88 30.93 30.50 30.70 14,649 +0.28(+0.91%)
Oct 19, 2018 31.12 31.18 30.41 30.42 20,502 -0.48(-1.55%)
Oct 18, 2018 31.48 31.48 30.78 30.90 15,518 -0.83(-2.62%)
Oct 17, 2018 31.96 31.96 31.44 31.73 42,581 -0.19(-0.60%)
Oct 16, 2018 30.90 31.92 30.90 31.92 14,330 +1.07(+3.47%)
Oct 15, 2018 31.09 31.17 30.80 30.85 12,532 -0.32(-1.01%)
Oct 12, 2018 30.82 31.28 30.62 31.16 77,304 +0.90(+2.97%)
Oct 11, 2018 30.50 31.13 30.09 30.27 82,881 -0.54(-1.74%)
Oct 10, 2018 31.92 31.92 30.68 30.80 50,479 -1.41(-4.39%)
Oct 09, 2018 32.38 32.47 32.13 32.22 76,441 -0.08(-0.24%)
Oct 08, 2018 32.74 32.83 31.96 32.29 91,155 -0.53(-1.60%)
Oct 05, 2018 33.70 33.70 32.57 32.82 28,452 -0.78(-2.33%)
Oct 04, 2018 34.39 34.39 33.45 33.60 23,543 -0.82(-2.39%)
Oct 03, 2018 34.41 34.64 34.33 34.42 42,526 +0.11(+0.33%)
Oct 02, 2018 35.01 35.01 34.26 34.31 12,987 -0.64(-1.83%)
Oct 01, 2018 35.19 35.28 34.82 34.95 14,572 +0.52(+1.50%)
Sep 28, 2018 34.53 34.71 34.41 34.43 111,301 -0.61(-1.75%)
Sep 27, 2018 35.26 35.26 34.93 35.05 10,784 +0.09(+0.25%)
Sep 26, 2018 34.85 35.24 34.85 34.96 30,377 +0.01(+0.03%)
Sep 25, 2018 35.17 35.17 34.82 34.95 94,958 +0.11(+0.30%)
Sep 24, 2018 34.88 34.89 34.71 34.84 9,528 -0.16(-0.46%)
Sep 21, 2018 35.37 35.52 35.01 35.01 12,238 -0.23(-0.65%)
Sep 20, 2018 35.30 35.36 35.03 35.24 15,501 +0.33(+0.96%)
Sep 19, 2018 34.40 34.90 34.40 34.90 11,365 +0.35(+1.00%)
Sep 18, 2018 34.42 34.83 34.39 34.56 10,079 +0.08(+0.24%)
Sep 17, 2018 34.82 34.82 34.43 34.47 112,081 -0.52(-1.48%)
Sep 14, 2018 34.89 35.17 34.78 34.99 200,948 +0.16(+0.47%)
Sep 13, 2018 34.45 35.10 34.45 34.83 16,959 +0.34(+1.00%)
Sep 12, 2018 34.15 34.50 33.92 34.48 40,602 +0.15(+0.45%)
Sep 11, 2018 34.06 34.39 33.97 34.33 56,058 +0.05(+0.14%)
Sep 10, 2018 34.22 34.32 33.98 34.28 25,371 +0.26(+0.76%)
Sep 07, 2018 33.95 34.25 33.83 34.02 21,339 -0.23(-0.67%)
Sep 06, 2018 34.31 34.51 33.98 34.25 85,243 +0.00(+0.00%)
Sep 05, 2018 34.84 34.84 34.22 34.25 25,867 -0.74(-2.12%)
Sep 04, 2018 35.39 35.39 34.83 34.99 20,200 -0.51(-1.44%)
Aug 31, 2018 35.50 35.50 35.50 0 +0.02(+0.05%)
Aug 30, 2018 35.40 35.70 35.38 35.49 18,924 -0.24(-0.67%)
Aug 29, 2018 35.68 35.82 35.49 35.72 22,070 +0.16(+0.46%)
Aug 28, 2018 35.68 35.68 35.52 35.56 17,538 +0.03(+0.08%)
Aug 27, 2018 34.93 35.53 34.93 35.53 34,045 +0.47(+1.34%)
Aug 24, 2018 34.71 35.06 34.71 35.06 12,448 +0.57(+1.66%)
Aug 23, 2018 34.55 34.84 34.48 34.49 80,745 -0.11(-0.33%)
Aug 22, 2018 34.27 34.70 34.27 34.61 12,509 -0.03(-0.08%)
Aug 21, 2018 34.23 34.84 34.23 34.63 15,230 +0.46(+1.34%)
Aug 20, 2018 33.70 34.19 33.66 34.18 14,416 +0.43(+1.27%)
Aug 17, 2018 33.98 33.98 33.40 33.75 48,432 -0.25(-0.73%)
Aug 16, 2018 33.96 34.23 33.93 33.99 49,897 +0.11(+0.34%)
Aug 15, 2018 34.25 34.32 33.54 33.88 111,161 -0.58(-1.69%)
Aug 14, 2018 34.57 34.61 34.24 34.46 42,434 +0.08(+0.22%)
Aug 13, 2018 34.75 34.86 34.30 34.39 49,191 -0.36(-1.05%)
Aug 10, 2018 34.69 34.80 34.55 34.75 16,632 -0.16(-0.47%)
Aug 09, 2018 35.19 35.25 34.91 34.91 88,302 -0.32(-0.90%)
Aug 08, 2018 35.20 35.40 35.07 35.23 35,649 +0.11(+0.33%)
Aug 07, 2018 34.88 35.33 34.64 35.11 253,286 +0.45(+1.30%)
Aug 06, 2018 34.73 34.80 34.58 34.66 23,608 +0.02(+0.06%)
Aug 03, 2018 34.82 34.82 34.44 34.64 75,735 +0.08(+0.22%)
Aug 02, 2018 33.50 34.64 33.50 34.57 91,434 +0.93(+2.76%)
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.