Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.59 83.77 82.50 83.28 704,886 +1.62(+1.98%)
Mar 30, 2021 79.29 81.90 79.28 81.66 733,337 +1.78(+2.22%)
Mar 29, 2021 80.11 80.49 78.91 79.89 661,074 -0.66(-0.83%)
Mar 26, 2021 79.45 80.58 78.05 80.55 655,056 +0.74(+0.93%)
Mar 25, 2021 77.04 80.12 76.79 79.81 1,081,059 +0.70(+0.89%)
Mar 24, 2021 82.59 82.79 79.01 79.10 1,144,265 -3.03(-3.68%)
Mar 23, 2021 84.27 84.27 81.76 82.13 759,647 -2.39(-2.83%)
Mar 22, 2021 85.33 85.33 83.68 84.52 607,352 +0.51(+0.60%)
Mar 19, 2021 83.09 84.24 81.79 84.01 686,403 +0.46(+0.55%)
Mar 18, 2021 85.07 85.95 83.25 83.56 877,655 -3.12(-3.59%)
Mar 17, 2021 83.48 87.03 82.96 86.67 760,776 +1.60(+1.88%)
Mar 16, 2021 87.54 87.63 84.38 85.08 861,388 -1.86(-2.13%)
Mar 15, 2021 86.04 86.93 85.24 86.93 749,706 +1.56(+1.82%)
Mar 12, 2021 84.30 85.41 83.25 85.37 803,323 -0.66(-0.77%)
Mar 11, 2021 84.56 86.18 83.83 86.04 1,737,864 +4.10(+5.00%)
Mar 10, 2021 84.33 84.74 81.35 81.94 1,300,995 -0.13(-0.16%)
Mar 09, 2021 79.56 82.52 79.18 82.07 2,963,833 +5.40(+7.04%)
Mar 08, 2021 79.37 80.31 76.52 76.67 2,732,193 -3.11(-3.89%)
Mar 05, 2021 80.23 80.72 74.20 79.78 3,580,787 +0.13(+0.16%)
Mar 04, 2021 82.22 83.33 77.52 79.65 3,503,180 -3.58(-4.30%)
Mar 03, 2021 86.32 86.91 83.07 83.23 1,800,034 -3.04(-3.52%)
Mar 02, 2021 89.25 89.25 86.22 86.27 1,500,120 -2.48(-2.79%)
Mar 01, 2021 88.08 89.05 87.24 88.75 1,764,708 +3.40(+3.99%)
Feb 26, 2021 85.68 86.89 83.58 85.34 2,264,425 -1.06(-1.23%)
Feb 25, 2021 89.29 90.15 85.65 86.40 2,542,233 -3.88(-4.30%)
Feb 24, 2021 88.10 90.67 87.38 90.28 1,968,548 +1.20(+1.35%)
Feb 23, 2021 87.75 89.74 82.89 89.08 4,467,743 -3.53(-3.81%)
Feb 22, 2021 94.44 95.19 92.32 92.62 2,115,179 -3.48(-3.62%)
Feb 19, 2021 95.54 96.93 95.34 96.10 1,602,817 +2.14(+2.28%)
Feb 18, 2021 94.11 94.69 92.82 93.95 2,206,263 -2.51(-2.60%)
Feb 17, 2021 97.43 97.45 94.82 96.46 2,095,024 -1.44(-1.47%)
Feb 16, 2021 100.31 100.31 97.75 97.90 2,771,438 -0.52(-0.52%)
Feb 12, 2021 97.53 98.43 96.50 98.42 1,507,768 +0.53(+0.54%)
Feb 11, 2021 97.78 98.23 96.29 97.89 1,713,665 +1.05(+1.09%)
Feb 10, 2021 99.71 99.81 95.76 96.84 2,818,621 -1.32(-1.34%)
Feb 09, 2021 97.26 98.49 96.77 98.16 2,506,378 +0.90(+0.93%)
Feb 08, 2021 96.24 97.38 95.85 97.26 2,309,617 +2.51(+2.65%)
Feb 05, 2021 94.95 95.17 93.52 94.75 1,827,284 +0.90(+0.96%)
Feb 04, 2021 93.88 94.14 93.31 93.85 1,399,400 +0.67(+0.72%)
Feb 03, 2021 93.99 94.38 92.81 93.17 1,925,841 +0.82(+0.89%)
Feb 02, 2021 92.80 92.87 91.48 92.35 1,993,821 +1.94(+2.15%)
Feb 01, 2021 88.82 90.86 87.51 90.40 2,018,722 +3.84(+4.44%)
Jan 29, 2021 88.40 89.30 85.90 86.56 1,465,939 -2.25(-2.54%)
Jan 28, 2021 89.29 89.69 88.06 88.82 1,377,347 -0.18(-0.20%)
Jan 27, 2021 89.58 91.81 88.02 88.99 1,763,367 -2.44(-2.67%)
Jan 26, 2021 92.63 92.71 90.98 91.43 1,320,821 -0.18(-0.19%)
Jan 25, 2021 92.19 93.53 89.36 91.61 2,221,609 +1.76(+1.95%)
Jan 22, 2021 88.33 89.92 88.30 89.86 1,235,525 +0.54(+0.60%)
Jan 21, 2021 90.15 90.34 88.31 89.32 1,317,854 +0.44(+0.49%)
Jan 20, 2021 90.38 90.38 88.31 88.88 2,137,823 +0.79(+0.90%)
Jan 19, 2021 87.77 88.20 86.93 88.09 1,730,492 +3.06(+3.59%)
Jan 15, 2021 87.99 88.05 84.56 85.04 1,884,232 -2.42(-2.77%)
Jan 14, 2021 86.32 88.59 85.94 87.46 1,550,610 +2.13(+2.50%)
Jan 13, 2021 85.32 85.72 84.50 85.32 921,205 +0.34(+0.40%)
Jan 12, 2021 85.19 85.30 84.14 84.99 1,058,716 +1.41(+1.69%)
Jan 11, 2021 84.33 84.89 83.40 83.58 1,561,452 -1.56(-1.83%)
Jan 08, 2021 85.90 86.33 83.89 85.13 1,937,048 +1.69(+2.02%)
Jan 07, 2021 80.54 83.57 80.14 83.45 1,815,113 +4.98(+6.35%)
Jan 06, 2021 78.38 79.96 77.61 78.47 1,487,169 +0.39(+0.50%)
Jan 05, 2021 76.43 78.08 76.25 78.08 1,132,402 +1.85(+2.42%)
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.