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 29, 2021 83.56 84.20 83.51 84.13 177,744 +0.11(+0.13%)
Oct 28, 2021 83.07 84.09 82.97 84.02 614,835 +1.64(+1.99%)
Oct 27, 2021 83.49 84.20 82.32 82.39 228,336 -0.86(-1.04%)
Oct 26, 2021 83.97 83.25 293,259 -0.48(-0.57%)
Oct 25, 2021 81.84 84.09 81.56 83.73 330,328 +2.39(+2.94%)
Oct 22, 2021 82.01 82.56 81.09 81.33 197,188 -0.92(-1.12%)
Oct 21, 2021 81.45 82.86 81.45 82.26 187,212 +0.32(+0.39%)
Oct 20, 2021 82.17 82.37 81.62 81.94 173,253 -0.12(-0.15%)
Oct 19, 2021 80.88 82.19 80.83 82.06 211,531 +1.55(+1.92%)
Oct 18, 2021 79.71 80.71 79.71 80.51 185,102 +0.54(+0.67%)
Oct 15, 2021 80.13 80.30 79.84 79.98 170,881 +0.25(+0.31%)
Oct 14, 2021 79.46 79.97 79.34 79.73 152,372 +1.05(+1.34%)
Oct 13, 2021 78.46 78.95 78.12 78.68 166,064 +0.72(+0.93%)
Oct 12, 2021 77.44 78.35 77.44 77.95 249,246 +0.51(+0.65%)
Oct 11, 2021 78.00 78.63 77.36 77.45 191,215 -0.71(-0.91%)
Oct 08, 2021 78.78 78.86 78.10 78.16 261,762 -0.29(-0.37%)
Oct 07, 2021 77.61 78.90 77.51 78.45 167,424 +1.64(+2.13%)
Oct 06, 2021 75.77 76.86 75.37 76.81 291,300 +0.05(+0.06%)
Oct 05, 2021 75.81 77.30 75.77 76.76 227,181 +0.95(+1.26%)
Oct 04, 2021 77.30 77.32 75.29 75.81 339,180 -1.64(-2.11%)
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.