Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.03 21.03 21.03 0 -0.10(-0.46%)
Dec 29, 2016 21.13 21.13 21.12 21.12 693 -0.22(-1.01%)
Dec 28, 2016 21.74 21.74 21.34 21.34 2,759 -0.41(-1.88%)
Dec 27, 2016 21.67 21.76 21.67 21.75 2,011 +0.31(+1.46%)
Dec 23, 2016 21.44 21.44 21.44 0 +0.19(+0.88%)
Dec 22, 2016 21.51 21.51 21.25 21.25 817 -0.18(-0.83%)
Dec 21, 2016 21.54 21.54 21.43 21.43 513 -0.07(-0.31%)
Dec 20, 2016 21.57 21.57 21.46 21.49 2,870 +0.03(+0.13%)
Dec 19, 2016 21.49 21.49 21.40 21.46 2,069 +0.07(+0.31%)
Dec 16, 2016 21.43 21.46 21.37 21.40 2,798 -0.00(-0.02%)
Dec 15, 2016 21.37 21.42 21.37 21.40 1,600 -0.04(-0.20%)
Dec 14, 2016 21.44 21.44 21.44 21.44 3,464 -0.01(-0.04%)
Dec 13, 2016 21.37 21.47 21.37 21.45 2,107 +0.28(+1.31%)
Dec 12, 2016 21.23 21.23 21.11 21.18 1,505 -0.15(-0.70%)
Dec 09, 2016 21.37 21.38 21.33 21.33 2,843 -0.04(-0.19%)
Dec 08, 2016 21.38 21.38 21.36 21.37 863 +0.61(+2.94%)
Dec 07, 2016 20.76 20.76 20.76 20.76 105 -0.08(-0.37%)
Dec 06, 2016 20.87 20.87 20.70 20.83 1,775 +0.42(+2.06%)
Dec 05, 2016 20.41 20.41 20.41 20.41 266 +0.33(+1.62%)
Dec 02, 2016 20.13 20.13 20.09 20.09 686 -0.07(-0.36%)
Dec 01, 2016 20.21 20.21 20.16 20.16 1,316 -0.47(-2.28%)
Nov 30, 2016 20.63 20.63 20.63 20.63 254 -0.22(-1.07%)
Nov 29, 2016 20.96 20.96 20.82 20.85 1,153 -0.16(-0.77%)
Nov 28, 2016 21.27 21.27 21.01 21.01 1,774 -0.13(-0.63%)
Nov 23, 2016 21.15 32 +0.14(+0.65%)
Nov 22, 2016 20.96 21.01 20.94 21.01 2,361 +0.21(+1.00%)
Nov 21, 2016 20.70 20.82 20.70 20.80 2,073 +0.02(+0.09%)
Nov 18, 2016 20.81 20.81 20.78 20.78 2,152 -0.05(-0.23%)
Nov 17, 2016 20.82 20.83 20.82 20.83 379 +0.20(+0.97%)
Nov 16, 2016 20.63 20.63 20.63 20.63 296 +0.18(+0.89%)
Nov 15, 2016 20.36 20.45 20.32 20.45 1,381 +0.00(+0.00%)
Nov 14, 2016 20.76 20.76 20.41 20.45 954 +0.06(+0.28%)
Nov 11, 2016 20.39 20.39 20.39 20.39 208 +0.19(+0.95%)
Nov 10, 2016 20.20 20.20 20.20 20.20 334 +0.38(+1.93%)
Nov 09, 2016 19.77 19.82 19.61 19.82 19,675 +0.08(+0.42%)
Nov 08, 2016 19.67 19.73 19.67 19.73 216 +0.31(+1.59%)
Nov 04, 2016 19.42 26 +0.06(+0.32%)
Nov 03, 2016 19.38 19.38 19.36 19.36 327 +0.04(+0.21%)
Nov 02, 2016 19.29 19.32 19.29 19.32 579 -0.30(-1.55%)
Nov 01, 2016 19.91 19.91 19.57 19.63 2,738 -0.28(-1.39%)
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%)
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.