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 (%)
Jun 30, 2016 18.39 18.39 18.39 18.39 104 +0.21(+1.13%)
Jun 29, 2016 18.05 18.19 18.05 18.19 1,535 +0.35(+1.94%)
Jun 28, 2016 17.84 17.84 17.84 17.84 757 +0.34(+1.93%)
Jun 27, 2016 17.53 17.53 17.50 17.50 1,226 -0.69(-3.78%)
Jun 24, 2016 18.35 18.35 18.19 18.19 516 -0.83(-4.38%)
Jun 23, 2016 18.80 19.02 18.80 19.02 5,890 +0.11(+0.56%)
Jun 22, 2016 18.92 18.92 18.92 18.92 600 +0.00(+0.00%)
Jun 21, 2016 19.12 19.12 18.92 18.92 632 -0.10(-0.50%)
Jun 20, 2016 19.01 19.01 19.01 19.01 196 +0.34(+1.84%)
Jun 17, 2016 18.67 18.67 18.67 18.67 104 +0.05(+0.26%)
Jun 16, 2016 18.49 18.62 18.49 18.62 1,126 -0.15(-0.78%)
Jun 15, 2016 18.77 18.77 18.77 18.77 108 +0.30(+1.61%)
Jun 14, 2016 18.47 18.47 18.47 18.47 105 -0.09(-0.51%)
Jun 13, 2016 18.68 18.70 18.56 18.56 774 +0.08(+0.45%)
Jun 10, 2016 18.48 18.48 18.48 18.48 312 -0.35(-1.86%)
Jun 09, 2016 18.79 18.83 18.79 18.83 474 -0.09(-0.46%)
Jun 08, 2016 18.92 18.92 18.92 18.92 105 +0.03(+0.17%)
Jun 07, 2016 18.91 18.91 18.83 18.88 1,317 +0.07(+0.39%)
Jun 06, 2016 18.81 18.81 18.81 18.81 188 +0.25(+1.36%)
Jun 03, 2016 18.56 18.56 18.56 18.56 125 -0.09(-0.49%)
Jun 02, 2016 18.65 18.65 18.65 18.65 108 +0.09(+0.49%)
Jun 01, 2016 18.40 18.56 18.40 18.56 3,028 -0.00(-0.03%)
May 31, 2016 18.55 18.56 18.55 18.56 518 +0.16(+0.88%)
May 27, 2016 18.32 18.40 18.40 18.40 208 +0.07(+0.37%)
May 26, 2016 18.33 18.33 18.33 18.33 1,039 +0.11(+0.62%)
May 25, 2016 18.22 18.22 18.22 18.22 106 +0.06(+0.35%)
May 24, 2016 18.09 18.17 18.09 18.16 314 +0.55(+3.12%)
May 23, 2016 17.47 17.69 17.47 17.61 2,381 +0.03(+0.19%)
May 20, 2016 17.57 17.57 17.57 17.57 156 +0.26(+1.48%)
May 19, 2016 17.32 17.32 17.32 17.32 104 -0.14(-0.78%)
May 18, 2016 17.41 17.45 17.41 17.45 208 -0.08(-0.44%)
May 17, 2016 17.53 17.53 17.53 17.53 145 +0.08(+0.44%)
May 16, 2016 17.45 17.49 17.45 17.45 1,009 +0.15(+0.89%)
May 13, 2016 17.30 17.30 17.30 17.30 104 +0.01(+0.04%)
May 12, 2016 17.29 17.29 17.29 17.29 104 -0.13(-0.76%)
May 11, 2016 17.42 17.42 17.42 17.42 173 -0.08(-0.44%)
May 10, 2016 17.38 17.50 17.38 17.50 401 +0.25(+1.44%)
May 09, 2016 17.69 17.69 17.25 17.25 594 +0.05(+0.31%)
May 06, 2016 17.35 17.35 17.20 17.20 869 -0.11(-0.63%)
May 05, 2016 17.31 17.31 17.31 17.31 522 -0.04(-0.23%)
May 04, 2016 17.51 17.51 17.35 17.35 754 -0.45(-2.53%)
May 03, 2016 17.87 17.87 17.71 17.80 18,533 -0.35(-1.92%)
May 02, 2016 18.05 18.15 18.05 18.15 374 +0.04(+0.21%)
Apr 29, 2016 18.07 18.11 18.05 18.11 4,106 -0.43(-2.31%)
Apr 28, 2016 18.53 18.53 18.53 18.53 239 -0.17(-0.92%)
Apr 27, 2016 18.71 18.71 18.71 18.71 106 -0.04(-0.20%)
Apr 26, 2016 18.73 18.76 18.60 18.75 2,259 +0.17(+0.90%)
Apr 25, 2016 18.58 18.58 18.53 18.58 1,455 -0.16(-0.84%)
Apr 22, 2016 18.90 18.90 18.70 18.74 1,570 -0.12(-0.66%)
Apr 21, 2016 18.78 18.90 18.78 18.86 438 +0.43(+2.34%)
Apr 20, 2016 18.43 18.43 18.43 18.43 272 -0.15(-0.82%)
Apr 19, 2016 18.65 18.73 18.45 18.58 2,453 -0.02(-0.10%)
Apr 18, 2016 18.52 18.65 18.52 18.60 20,291 -0.20(-1.07%)
Apr 15, 2016 18.80 18.80 18.80 18.80 261 -0.06(-0.30%)
Apr 14, 2016 18.83 18.97 18.83 18.86 3,110 +0.68(+3.74%)
Apr 12, 2016 18.12 18.22 18.10 18.18 31 -0.06(-0.35%)
Apr 11, 2016 18.66 18.66 18.24 18.24 1,439 -0.13(-0.70%)
Apr 07, 2016 18.37 18.37 18.37 18.37 72 +0.07(+0.37%)
Apr 06, 2016 18.15 18.30 18.15 18.30 986 +0.03(+0.17%)
Apr 04, 2016 18.23 18.29 18.23 18.27 11 +0.26(+1.47%)
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.