Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.08 -2.10 (-3.61%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.73 20.73 20.73 20.73 283 +0.12(+0.58%)
Jul 28, 2016 20.61 20.61 20.61 20.61 110 -0.24(-1.15%)
Jul 27, 2016 20.79 20.85 20.79 20.85 290 +0.27(+1.31%)
Jul 26, 2016 20.58 20.58 20.58 20.58 183 +0.11(+0.54%)
Jul 25, 2016 20.54 20.54 20.47 20.47 539 +0.05(+0.24%)
Jul 22, 2016 20.42 20.42 20.42 20.42 185 +0.02(+0.11%)
Jul 21, 2016 20.52 20.53 20.40 20.40 401 -0.10(-0.49%)
Jul 20, 2016 20.42 20.50 20.42 20.50 505 +0.26(+1.28%)
Jul 19, 2016 20.24 20.24 20.24 20.24 123 -0.14(-0.68%)
Jul 18, 2016 20.30 20.41 20.30 20.38 608 +0.20(+0.98%)
Jul 15, 2016 20.14 20.18 20.14 20.18 206 -0.12(-0.58%)
Jul 14, 2016 20.33 20.33 20.30 20.30 2,249 +0.02(+0.12%)
Jul 13, 2016 20.38 20.38 20.25 20.28 1,349 +0.04(+0.18%)
Jul 12, 2016 20.20 20.24 20.20 20.24 834 +0.28(+1.40%)
Jul 11, 2016 19.98 20.04 19.96 19.96 1,026 +0.19(+0.96%)
Jul 08, 2016 19.51 19.77 19.28 19.77 1,325 +0.49(+2.54%)
Jul 07, 2016 19.24 19.28 19.24 19.28 710 +0.30(+1.58%)
Jul 06, 2016 19.07 19.07 18.98 18.98 362 -0.45(-2.32%)
Jul 05, 2016 19.43 19.43 19.43 19.43 149 +0.06(+0.31%)
Jul 01, 2016 19.37 19.37 19.37 19.37 100 +0.16(+0.83%)
Jun 30, 2016 19.21 19.21 19.21 19.21 100 +0.21(+1.13%)
Jun 29, 2016 18.86 19.00 18.86 19.00 1,470 +0.36(+1.94%)
Jun 28, 2016 18.63 18.63 18.63 18.63 725 +0.35(+1.93%)
Jun 27, 2016 18.31 18.31 18.28 18.28 1,174 -0.72(-3.78%)
Jun 24, 2016 19.17 19.17 19.00 19.00 494 -0.87(-4.38%)
Jun 23, 2016 19.64 19.87 19.64 19.87 5,639 +0.11(+0.56%)
Jun 22, 2016 19.76 19.76 19.76 19.76 575 +0.00(+0.00%)
Jun 21, 2016 19.97 19.97 19.76 19.76 606 -0.10(-0.50%)
Jun 20, 2016 19.86 19.86 19.86 19.86 188 +0.36(+1.84%)
Jun 17, 2016 19.50 19.50 19.50 19.50 100 +0.05(+0.26%)
Jun 16, 2016 19.31 19.45 19.31 19.45 1,078 -0.15(-0.78%)
Jun 15, 2016 19.60 19.60 19.60 19.60 104 +0.31(+1.61%)
Jun 14, 2016 19.29 19.29 19.29 19.29 101 -0.10(-0.51%)
Jun 13, 2016 19.51 19.53 19.39 19.39 741 +0.09(+0.45%)
Jun 10, 2016 19.30 19.30 19.30 19.30 299 -0.37(-1.86%)
Jun 09, 2016 19.63 19.67 19.63 19.67 454 -0.09(-0.46%)
Jun 08, 2016 19.76 19.76 19.76 19.76 101 +0.03(+0.17%)
Jun 07, 2016 19.75 19.75 19.66 19.73 1,261 +0.08(+0.39%)
Jun 06, 2016 19.65 19.65 19.65 19.65 180 +0.26(+1.36%)
Jun 03, 2016 19.39 19.39 19.39 19.39 120 -0.10(-0.49%)
Jun 02, 2016 19.48 19.48 19.48 19.48 104 +0.10(+0.49%)
Jun 01, 2016 19.22 19.39 19.22 19.39 2,899 -0.00(-0.03%)
May 31, 2016 19.38 19.39 19.38 19.39 496 +0.17(+0.88%)
May 27, 2016 19.14 19.22 19.22 19.22 200 +0.07(+0.37%)
May 26, 2016 19.15 19.15 19.15 19.15 995 +0.12(+0.62%)
May 25, 2016 19.03 19.03 19.03 19.03 102 +0.07(+0.35%)
May 24, 2016 18.89 18.98 18.89 18.96 301 +0.57(+3.12%)
May 23, 2016 18.25 18.48 18.25 18.39 2,280 +0.03(+0.19%)
May 20, 2016 18.36 18.36 18.36 18.36 150 +0.27(+1.48%)
May 19, 2016 18.09 18.09 18.09 18.09 100 -0.14(-0.78%)
May 18, 2016 18.19 18.23 18.19 18.23 200 -0.08(-0.44%)
May 17, 2016 18.31 18.31 18.31 18.31 139 +0.08(+0.44%)
May 16, 2016 18.23 18.27 18.23 18.23 966 +0.16(+0.89%)
May 13, 2016 18.07 18.07 18.07 18.07 100 +0.01(+0.04%)
May 12, 2016 18.06 18.06 18.06 18.06 100 -0.14(-0.76%)
May 11, 2016 18.20 18.20 18.20 18.20 166 -0.08(-0.44%)
May 10, 2016 18.16 18.28 18.16 18.28 384 +0.26(+1.44%)
May 09, 2016 18.48 18.48 18.02 18.02 569 +0.05(+0.31%)
May 06, 2016 18.12 18.12 17.97 17.97 832 -0.11(-0.63%)
May 05, 2016 18.08 18.08 18.08 18.08 500 -0.04(-0.23%)
May 04, 2016 18.29 18.29 18.12 18.12 722 -0.47(-2.53%)
May 03, 2016 18.67 18.67 18.50 18.59 17,743 -0.36(-1.92%)
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.