Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

81.15 USD +0.54 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 80.34 81.35 80.34 81.15 183,645 +0.54(+0.67%)
Oct 15, 2021 80.77 80.94 80.47 80.61 169,536 +0.25(+0.31%)
Oct 14, 2021 80.09 80.60 79.97 80.36 151,173 +1.06(+1.34%)
Oct 13, 2021 79.08 79.58 78.74 79.30 164,757 +0.73(+0.93%)
Oct 12, 2021 78.05 78.97 78.05 78.57 247,284 +0.51(+0.65%)
Oct 11, 2021 78.62 79.25 77.97 78.06 189,710 -0.72(-0.91%)
Oct 08, 2021 79.40 79.49 78.72 78.78 259,702 -0.29(-0.37%)
Oct 07, 2021 78.23 79.53 78.12 79.07 166,107 +1.65(+2.13%)
Oct 06, 2021 76.37 77.47 75.97 77.42 289,007 +0.05(+0.06%)
Oct 05, 2021 76.41 77.91 76.37 77.37 225,393 +0.96(+1.26%)
Oct 04, 2021 77.91 77.93 75.89 76.41 336,511 -1.65(-2.11%)
Oct 01, 2021 78.30 78.51 77.01 78.06 216,795 +0.01(+0.01%)
Sep 30, 2021 79.02 79.33 78.13 78.05 267,986 -0.56(-0.71%)
Sep 29, 2021 79.94 80.29 78.54 78.61 359,393 -1.13(-1.42%)
Sep 28, 2021 81.26 81.57 79.46 79.74 335,804 -2.32(-2.83%)
Sep 27, 2021 81.54 82.41 80.84 82.06 235,942 +0.39(+0.48%)
Sep 24, 2021 81.17 81.96 80.88 81.67 199,646 -0.35(-0.43%)
Sep 23, 2021 81.40 82.17 81.40 82.02 486,058 +1.09(+1.35%)
Sep 22, 2021 80.43 81.51 80.41 80.93 324,195 +0.89(+1.11%)
Sep 21, 2021 79.98 80.52 79.42 80.04 267,168 +0.32(+0.40%)
Sep 20, 2021 80.44 80.75 78.56 79.72 554,787 -2.95(-3.57%)
Sep 17, 2021 82.51 82.94 81.97 82.67 220,875 +0.16(+0.19%)
Sep 16, 2021 82.20 82.77 81.94 82.51 140,943 +0.02(+0.02%)
Sep 15, 2021 82.05 82.58 81.59 82.49 190,465 +0.43(+0.52%)
Sep 14, 2021 83.25 83.59 81.80 82.06 234,317 -0.93(-1.12%)
Sep 13, 2021 83.71 83.71 81.80 82.99 394,699 -0.26(-0.31%)
Sep 10, 2021 84.73 84.89 83.20 83.25 197,355 -1.01(-1.20%)
Sep 09, 2021 83.71 84.90 83.71 84.26 235,169 +0.16(+0.19%)
Sep 08, 2021 85.35 85.40 83.50 84.10 324,769 -1.74(-2.03%)
Sep 07, 2021 85.55 86.25 85.52 85.84 294,151 +0.27(+0.32%)
Sep 03, 2021 85.40 85.85 85.11 85.57 276,228 +0.08(+0.09%)
Sep 02, 2021 85.14 85.97 85.01 85.49 272,429 +0.70(+0.83%)
Sep 01, 2021 84.35 85.36 84.23 84.79 317,148 +0.56(+0.66%)
Aug 31, 2021 84.17 84.43 83.48 84.23 213,023 -0.21(-0.25%)
Aug 30, 2021 84.09 84.65 83.48 84.44 324,801 +0.86(+1.03%)
Aug 27, 2021 82.44 83.81 82.40 83.58 274,627 +1.41(+1.72%)
Aug 26, 2021 82.25 83.40 81.89 82.17 456,505 -0.42(-0.51%)
Aug 25, 2021 82.40 83.00 81.90 82.59 213,222 +0.22(+0.27%)
Aug 24, 2021 81.23 82.62 81.20 82.37 348,773 +1.84(+2.28%)
Aug 23, 2021 79.12 80.66 79.12 80.53 357,511 +2.05(+2.61%)
Aug 20, 2021 77.74 78.67 77.74 78.48 222,032 +0.75(+0.96%)
Aug 19, 2021 77.56 78.61 77.40 77.73 409,827 -0.86(-1.09%)
Aug 18, 2021 78.45 79.56 78.17 78.59 211,825 +0.07(+0.09%)
Aug 17, 2021 78.24 79.03 77.59 78.52 470,675 -1.01(-1.27%)
Aug 16, 2021 80.03 80.04 78.87 79.53 425,374 -1.32(-1.63%)
Aug 13, 2021 82.34 82.45 80.70 80.85 326,753 -1.73(-2.09%)
Aug 12, 2021 82.23 82.75 81.87 82.58 344,158 +0.06(+0.07%)
Aug 11, 2021 82.43 82.67 81.59 82.52 226,384 +0.62(+0.76%)
Aug 10, 2021 82.24 82.81 81.81 81.90 398,285 +0.11(+0.13%)
Aug 09, 2021 81.02 82.13 80.86 81.79 317,828 +0.65(+0.80%)
Aug 06, 2021 81.68 82.05 80.79 81.14 324,826 -0.77(-0.94%)
Aug 05, 2021 81.08 82.18 81.07 81.91 301,053 +1.07(+1.32%)
Aug 04, 2021 80.70 81.42 80.55 80.84 337,137 -0.34(-0.42%)
Aug 03, 2021 81.61 81.61 80.15 81.18 332,985 -0.24(-0.29%)
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.