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 (%)
Dec 30, 2016 20.68 20.68 20.68 0 -0.10(-0.46%)
Dec 29, 2016 20.78 20.78 20.77 20.78 705 -0.21(-1.01%)
Dec 28, 2016 21.38 21.38 20.99 20.99 2,805 -0.40(-1.88%)
Dec 27, 2016 21.32 21.41 21.32 21.39 2,045 +0.31(+1.46%)
Dec 23, 2016 21.08 21.08 21.08 0 +0.18(+0.88%)
Dec 22, 2016 21.16 21.16 20.90 20.90 831 -0.18(-0.83%)
Dec 21, 2016 21.19 21.19 21.07 21.07 522 -0.07(-0.31%)
Dec 20, 2016 21.22 21.22 21.11 21.14 2,918 +0.03(+0.13%)
Dec 19, 2016 21.14 21.14 21.05 21.11 2,103 +0.07(+0.31%)
Dec 16, 2016 21.07 21.11 21.02 21.05 2,845 -0.00(-0.02%)
Dec 15, 2016 21.02 21.06 21.02 21.05 1,626 -0.04(-0.20%)
Dec 14, 2016 21.09 21.09 21.09 21.09 3,522 -0.01(-0.04%)
Dec 13, 2016 21.02 21.12 21.02 21.10 2,143 +0.27(+1.31%)
Dec 12, 2016 20.89 20.89 20.77 20.83 1,530 -0.15(-0.70%)
Dec 09, 2016 21.02 21.03 20.98 20.98 2,890 -0.04(-0.19%)
Dec 08, 2016 21.03 21.03 21.01 21.02 878 +0.60(+2.94%)
Dec 07, 2016 20.42 20.42 20.42 20.42 107 -0.08(-0.37%)
Dec 06, 2016 20.53 20.53 20.36 20.49 1,805 +0.41(+2.06%)
Dec 05, 2016 20.08 20.08 20.08 20.08 270 +0.32(+1.62%)
Dec 02, 2016 19.80 19.80 19.76 19.76 697 -0.07(-0.36%)
Dec 01, 2016 19.88 19.88 19.83 19.83 1,338 -0.46(-2.28%)
Nov 30, 2016 20.29 20.29 20.29 20.29 259 -0.22(-1.07%)
Nov 29, 2016 20.61 20.61 20.48 20.51 1,172 -0.16(-0.77%)
Nov 28, 2016 20.92 20.92 20.67 20.67 1,804 -0.13(-0.63%)
Nov 23, 2016 20.80 32 +0.14(+0.65%)
Nov 22, 2016 20.61 20.67 20.60 20.67 2,401 +0.20(+1.00%)
Nov 21, 2016 20.36 20.48 20.36 20.46 2,108 +0.02(+0.09%)
Nov 18, 2016 20.46 20.47 20.44 20.44 2,188 -0.05(-0.23%)
Nov 17, 2016 20.48 20.49 20.48 20.49 385 +0.20(+0.97%)
Nov 16, 2016 20.29 20.29 20.29 20.29 301 +0.18(+0.89%)
Nov 15, 2016 20.03 20.11 19.99 20.11 1,404 +0.00(+0.00%)
Nov 14, 2016 20.41 20.41 20.07 20.11 970 +0.06(+0.28%)
Nov 11, 2016 20.06 20.06 20.06 20.06 212 +0.19(+0.95%)
Nov 10, 2016 19.87 19.87 19.87 19.87 339 +0.38(+1.93%)
Nov 09, 2016 19.44 19.49 19.29 19.49 20,004 +0.08(+0.42%)
Nov 08, 2016 19.35 19.41 19.35 19.41 219 +0.30(+1.59%)
Nov 04, 2016 19.11 26 +0.06(+0.32%)
Nov 03, 2016 19.06 19.06 19.05 19.05 333 +0.04(+0.21%)
Nov 02, 2016 18.97 19.01 18.97 19.01 589 -0.30(-1.55%)
Nov 01, 2016 19.59 19.59 19.25 19.30 2,784 -0.27(-1.39%)
Oct 31, 2016 19.59 19.60 19.58 19.58 2,689 -0.08(-0.38%)
Oct 28, 2016 19.65 19.80 19.65 19.65 1,735 -0.12(-0.62%)
Oct 27, 2016 20.06 20.06 19.77 19.77 709 -0.27(-1.33%)
Oct 26, 2016 20.04 20.04 20.04 20.04 167 +0.03(+0.16%)
Oct 25, 2016 20.28 20.28 20.01 20.01 1,923 -0.17(-0.82%)
Oct 24, 2016 20.19 20.19 20.17 20.17 2,971 +0.17(+0.82%)
Oct 21, 2016 19.95 20.01 19.84 20.01 1,582 +0.01(+0.05%)
Oct 20, 2016 20.15 20.15 20.00 20.00 985 -0.11(-0.56%)
Oct 19, 2016 20.13 20.13 20.10 20.11 1,748 +0.12(+0.61%)
Oct 18, 2016 20.23 20.23 19.99 19.99 1,736 +0.04(+0.19%)
Oct 17, 2016 19.89 19.98 19.89 19.95 1,051 -0.10(-0.48%)
Oct 14, 2016 20.07 20.19 20.05 20.05 882 -0.08(-0.41%)
Oct 13, 2016 19.95 20.13 19.95 20.13 723 -0.18(-0.90%)
Oct 12, 2016 20.38 20.38 20.32 20.32 1,084 -0.21(-1.03%)
Oct 11, 2016 20.54 20.54 20.52 20.53 1,701 -0.35(-1.70%)
Oct 10, 2016 20.95 20.95 20.88 20.88 587 +0.19(+0.92%)
Oct 07, 2016 20.88 20.88 20.69 20.69 1,416 -0.28(-1.35%)
Oct 06, 2016 21.03 21.03 20.93 20.98 1,281 -0.20(-0.96%)
Oct 05, 2016 21.18 21.18 21.18 21.18 306 +0.18(+0.85%)
Oct 04, 2016 21.07 21.09 21.00 21.00 2,406 -0.02(-0.09%)
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.