Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.71	28.71	28.27	28.37	24,972	-0.21(-0.74%)
Jul 28, 2017	28.38	28.61	28.38	28.58	15,013	+0.20(+0.71%)
Jul 27, 2017	28.81	28.87	28.05	28.38	47,685	-0.35(-1.23%)
Jul 26, 2017	28.72	28.86	28.61	28.73	25,828	+0.11(+0.38%)
Jul 25, 2017	28.71	28.71	28.37	28.62	22,617	+0.16(+0.56%)
Jul 24, 2017	28.24	28.47	28.24	28.46	22,153	+0.27(+0.95%)
Jul 21, 2017	28.09	28.21	27.95	28.19	21,947	+0.09(+0.31%)
Jul 20, 2017	28.14	28.14	27.97	28.11	18,404	-0.01(-0.03%)
Jul 19, 2017	28.08	28.16	27.97	28.12	23,025	+0.14(+0.51%)
Jul 18, 2017	27.76	27.97	27.72	27.97	12,214	+0.17(+0.62%)
Jul 17, 2017	28.06	28.06	27.73	27.80	23,136	-0.15(-0.52%)
Jul 14, 2017	27.78	27.95	27.69	27.95	23,649	+0.22(+0.80%)
Jul 13, 2017	27.88	27.91	27.62	27.73	79,342	-0.17(-0.62%)
Jul 12, 2017	27.67	27.90	27.67	27.90	26,184	+0.42(+1.53%)
Jul 11, 2017	27.06	27.48	27.05	27.48	23,625	+0.36(+1.34%)
Jul 10, 2017	26.81	27.16	26.76	27.11	14,434	+0.34(+1.29%)
Jul 07, 2017	26.60	26.81	26.60	26.77	11,156	+0.32(+1.19%)
Jul 06, 2017	26.60	26.68	26.39	26.45	24,005	-0.37(-1.39%)
Jul 05, 2017	26.81	26.88	26.60	26.83	28,245	+0.11(+0.39%)

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.