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 (%)
Mar 31, 2016 18.17 18.17 18.09 18.15 341 +0.05(+0.29%)
Mar 30, 2016 18.18 18.18 18.08 18.09 1,502 +0.07(+0.37%)
Mar 29, 2016 17.64 18.03 17.54 18.03 767 +0.49(+2.78%)
Mar 28, 2016 17.65 17.65 17.54 17.54 540 +0.11(+0.60%)
Mar 24, 2016 17.21 17.43 17.43 17.43 2,297 -0.16(-0.92%)
Mar 23, 2016 17.60 17.60 17.60 17.60 110 -0.29(-1.63%)
Mar 22, 2016 17.79 17.89 17.79 17.89 1,252 +0.07(+0.40%)
Mar 21, 2016 17.82 17.82 17.82 17.82 133 +0.10(+0.54%)
Mar 18, 2016 17.66 17.73 17.66 17.72 920 +0.25(+1.43%)
Mar 17, 2016 17.45 17.47 17.45 17.47 2,916 +0.22(+1.28%)
Mar 16, 2016 17.05 17.25 17.05 17.25 382 +0.30(+1.75%)
Mar 15, 2016 17.02 17.02 16.93 16.95 1,437 -0.38(-2.21%)
Mar 14, 2016 17.40 17.40 17.34 17.34 240 +0.37(+2.20%)
Mar 11, 2016 16.96 16.96 16.96 16.96 173 +0.11(+0.62%)
Mar 10, 2016 16.77 16.86 16.77 16.86 1,598 -0.23(-1.34%)
Mar 09, 2016 17.10 17.10 17.09 17.09 747 -0.05(-0.31%)
Mar 08, 2016 17.14 17.14 17.14 17.14 611 -0.20(-1.13%)
Mar 07, 2016 17.34 17.34 17.34 17.34 119 -0.24(-1.36%)
Mar 04, 2016 17.20 17.58 17.20 17.58 382 +0.57(+3.34%)
Mar 03, 2016 16.80 17.01 16.80 17.01 715 +0.42(+2.52%)
Mar 02, 2016 16.47 16.63 16.47 16.59 1,129 +0.22(+1.34%)
Mar 01, 2016 16.37 16.37 16.37 16.37 618 +0.28(+1.73%)
Feb 29, 2016 15.98 16.11 15.98 16.09 710 +0.24(+1.51%)
Feb 26, 2016 15.85 15.85 15.85 15.85 156 +0.32(+2.04%)
Feb 25, 2016 15.54 15.54 15.52 15.54 994 +0.08(+0.49%)
Feb 24, 2016 15.41 15.46 15.41 15.46 615 -0.09(-0.60%)
Feb 23, 2016 15.56 15.56 15.56 15.56 173 -0.01(-0.07%)
Feb 22, 2016 15.51 15.57 15.51 15.57 868 +0.33(+2.14%)
Feb 19, 2016 15.24 15.24 15.19 15.24 4,559 +0.11(+0.70%)
Feb 18, 2016 15.16 15.16 15.12 15.14 2,522 +0.03(+0.19%)
Feb 17, 2016 15.08 15.11 15.08 15.11 269 +0.67(+4.64%)
Feb 16, 2016 14.45 14.45 14.44 14.44 411 +0.28(+1.97%)
Feb 12, 2016 14.22 14.16 14.16 14.16 1,566 +0.26(+1.88%)
Feb 11, 2016 13.90 13.90 13.90 13.90 1,017 -0.25(-1.79%)
Feb 10, 2016 14.15 14.15 14.15 14.15 160 +0.29(+2.07%)
Feb 09, 2016 14.11 14.11 13.74 13.86 2,611 -0.13(-0.96%)
Feb 08, 2016 14.55 14.55 14.00 14.00 1,415 -0.57(-3.94%)
Feb 05, 2016 14.86 14.86 14.57 14.57 506 -0.81(-5.29%)
Feb 04, 2016 15.38 15.38 15.38 15.38 156 +0.27(+1.77%)
Feb 03, 2016 15.12 15.12 15.12 15.12 106 -0.02(-0.12%)
Feb 02, 2016 15.41 15.41 15.13 15.13 1,019 -0.21(-1.38%)
Feb 01, 2016 15.35 15.35 15.35 15.35 104 -0.04(-0.28%)
Jan 29, 2016 15.26 15.39 15.26 15.39 449 +0.23(+1.55%)
Jan 28, 2016 15.21 15.23 15.15 15.15 619 -0.40(-2.58%)
Jan 27, 2016 15.68 15.68 15.56 15.56 245 +0.12(+0.81%)
Jan 26, 2016 15.43 15.43 15.43 15.43 590 -0.14(-0.89%)
Jan 25, 2016 15.57 15.57 15.57 15.57 114 -0.28(-1.78%)
Jan 22, 2016 15.85 15.85 15.85 15.85 104 +0.16(+1.04%)
Jan 21, 2016 15.54 15.69 15.48 15.69 711 +0.37(+2.44%)
Jan 20, 2016 15.15 15.33 15.15 15.32 17,249 -0.44(-2.77%)
Jan 19, 2016 16.04 16.04 15.75 15.75 448 +0.15(+0.95%)
Jan 15, 2016 16.02 15.61 15.61 15.61 1,357 -0.42(-2.60%)
Jan 14, 2016 16.02 16.02 16.02 16.02 420 -0.08(-0.51%)
Jan 13, 2016 16.55 16.63 16.06 16.10 1,591 -0.34(-2.04%)
Jan 12, 2016 16.71 16.71 16.41 16.44 1,177 +0.11(+0.70%)
Jan 11, 2016 16.99 16.99 16.32 16.32 1,386 -0.50(-2.96%)
Jan 08, 2016 16.82 16.82 16.82 16.82 127 -0.59(-3.41%)
Jan 07, 2016 17.51 17.51 17.33 17.41 1,347 -0.31(-1.73%)
Jan 06, 2016 18.06 18.06 17.70 17.72 434 -0.35(-1.96%)
Jan 05, 2016 18.05 18.07 18.05 18.07 934 +0.08(+0.43%)
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.