Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.91 19.92 19.90 19.90 2,645 -0.08(-0.38%)
Oct 28, 2016 19.98 20.13 19.98 19.98 1,706 -0.12(-0.62%)
Oct 27, 2016 20.39 20.39 20.10 20.10 697 -0.27(-1.33%)
Oct 26, 2016 20.38 20.38 20.38 20.38 165 +0.03(+0.16%)
Oct 25, 2016 20.62 20.62 20.34 20.34 1,891 -0.17(-0.82%)
Oct 24, 2016 20.53 20.53 20.51 20.51 2,922 +0.17(+0.82%)
Oct 21, 2016 20.29 20.34 20.17 20.34 1,556 +0.01(+0.05%)
Oct 20, 2016 20.49 20.49 20.33 20.33 969 -0.11(-0.56%)
Oct 19, 2016 20.46 20.46 20.44 20.45 1,719 +0.12(+0.61%)
Oct 18, 2016 20.56 20.56 20.32 20.32 1,707 +0.04(+0.19%)
Oct 17, 2016 20.22 20.32 20.22 20.29 1,034 -0.10(-0.48%)
Oct 14, 2016 20.40 20.53 20.38 20.38 868 -0.08(-0.41%)
Oct 13, 2016 20.29 20.47 20.29 20.47 711 -0.19(-0.90%)
Oct 12, 2016 20.72 20.72 20.65 20.65 1,066 -0.22(-1.03%)
Oct 11, 2016 20.88 20.88 20.87 20.87 1,673 -0.36(-1.70%)
Oct 10, 2016 21.30 21.30 21.23 21.23 577 +0.19(+0.92%)
Oct 07, 2016 21.23 21.23 21.04 21.04 1,393 -0.29(-1.35%)
Oct 06, 2016 21.38 21.38 21.28 21.33 1,260 -0.21(-0.96%)
Oct 05, 2016 21.53 21.53 21.53 21.53 301 +0.18(+0.85%)
Oct 04, 2016 21.43 21.44 21.35 21.35 2,366 -0.02(-0.09%)
Oct 03, 2016 22.05 22.05 21.36 21.37 1,725 -0.05(-0.22%)
Sep 30, 2016 21.42 21.42 21.42 21.42 226 +0.32(+1.50%)
Sep 29, 2016 21.22 21.22 21.09 21.10 454 -0.00(-0.00%)
Sep 28, 2016 21.06 21.10 21.06 21.10 1,340 +0.32(+1.52%)
Sep 27, 2016 20.80 20.82 20.78 20.78 618 +0.08(+0.37%)
Sep 26, 2016 20.68 20.73 20.68 20.71 554 +0.01(+0.05%)
Sep 23, 2016 20.74 20.74 20.68 20.70 565 -0.07(-0.32%)
Sep 22, 2016 20.74 20.77 20.74 20.77 458 +0.35(+1.73%)
Sep 21, 2016 20.41 20.41 20.41 20.41 208 +0.10(+0.47%)
Sep 20, 2016 20.32 20.32 20.32 20.32 622 -0.14(-0.70%)
Sep 19, 2016 20.39 20.46 20.39 20.46 2,393 +0.22(+1.09%)
Sep 16, 2016 20.32 20.32 20.24 20.24 767 +0.03(+0.17%)
Sep 15, 2016 20.09 20.21 20.09 20.21 6,715 +0.34(+1.71%)
Sep 14, 2016 19.74 19.87 19.74 19.87 413 +0.05(+0.26%)
Sep 13, 2016 19.82 19.82 19.81 19.81 382 +0.03(+0.17%)
Sep 12, 2016 19.78 19.78 19.78 19.78 253 -0.15(-0.77%)
Sep 09, 2016 20.36 20.36 19.93 19.93 3,984 -0.59(-2.89%)
Sep 08, 2016 20.42 20.53 20.37 20.53 679 +0.06(+0.28%)
Sep 07, 2016 20.60 20.60 20.43 20.47 544 -0.11(-0.51%)
Sep 06, 2016 20.57 20.62 20.55 20.57 1,859 +0.30(+1.46%)
Sep 02, 2016 20.35 20.28 20.28 20.28 835 +0.17(+0.86%)
Sep 01, 2016 20.28 20.28 20.05 20.10 2,183 -0.13(-0.66%)
Aug 31, 2016 20.58 20.58 20.24 20.24 1,074 -0.46(-2.22%)
Aug 30, 2016 20.82 20.83 20.66 20.70 2,164 -0.10(-0.46%)
Aug 29, 2016 20.83 20.83 20.76 20.79 1,103 +0.11(+0.51%)
Aug 26, 2016 20.77 20.83 20.69 20.69 1,177 -0.10(-0.46%)
Aug 25, 2016 20.79 20.79 20.70 20.78 1,713 +0.10(+0.47%)
Aug 24, 2016 20.95 20.95 20.69 20.69 3,444 -0.06(-0.28%)
Aug 23, 2016 20.55 20.75 20.55 20.75 1,170 +0.16(+0.76%)
Aug 22, 2016 20.58 20.59 20.56 20.59 2,919 +0.03(+0.13%)
Aug 19, 2016 20.50 20.56 20.50 20.56 1,685 +0.07(+0.33%)
Aug 18, 2016 20.43 20.55 20.43 20.50 2,208 +0.07(+0.35%)
Aug 17, 2016 20.47 20.47 20.42 20.42 318 -0.09(-0.45%)
Aug 16, 2016 20.49 20.52 20.49 20.52 2,447 -0.15(-0.74%)
Aug 15, 2016 20.63 20.67 20.61 20.67 1,907 +0.21(+1.03%)
Aug 12, 2016 20.55 20.55 20.46 20.46 622 +0.06(+0.30%)
Aug 11, 2016 20.15 20.42 20.15 20.40 4,463 +0.23(+1.12%)
Aug 10, 2016 20.28 20.28 20.13 20.17 4,130 -0.07(-0.36%)
Aug 09, 2016 20.31 20.31 20.24 20.24 1,522 +0.04(+0.22%)
Aug 08, 2016 20.20 20.20 20.20 20.20 108 +0.12(+0.62%)
Aug 05, 2016 20.06 20.08 20.06 20.08 626 +0.30(+1.50%)
Aug 04, 2016 19.81 19.81 19.76 19.78 1,891 +0.02(+0.10%)
Aug 03, 2016 19.71 19.79 19.71 19.76 1,064 +0.06(+0.29%)
Aug 02, 2016 19.64 19.70 19.64 19.70 1,030 -0.19(-0.94%)
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.