Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.17 -0.46 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.02	32.02	32.02	0	-0.15(-0.45%)
Dec 28, 2017	32.09	32.30	32.09	32.16	57,523	-0.09(-0.27%)
Dec 27, 2017	32.51	32.57	32.20	32.25	31,493	-0.15(-0.46%)
Dec 26, 2017	32.67	32.67	32.22	32.40	24,962	+0.09(+0.27%)
Dec 22, 2017	32.31	32.39	31.98	32.31	43,220	-0.19(-0.59%)
Dec 21, 2017	33.09	33.09	32.49	32.50	52,008	-0.45(-1.37%)
Dec 20, 2017	33.47	33.47	32.85	32.95	44,844	-0.43(-1.29%)
Dec 19, 2017	33.87	33.87	33.25	33.38	60,052	-0.45(-1.33%)
Dec 18, 2017	33.60	33.85	33.51	33.83	76,756	+0.71(+2.14%)
Dec 15, 2017	32.51	33.12	32.51	33.12	51,564	+0.65(+1.99%)
Dec 14, 2017	32.84	32.89	32.46	32.48	53,137	-0.12(-0.38%)
Dec 13, 2017	32.49	32.86	32.49	32.60	30,518	+0.20(+0.63%)
Dec 12, 2017	32.47	32.59	32.22	32.40	64,475	+0.23(+0.71%)
Dec 11, 2017	32.02	32.25	32.02	32.17	28,292	+0.15(+0.48%)
Dec 08, 2017	32.45	32.45	31.97	32.01	57,733	-0.16(-0.51%)
Dec 07, 2017	31.88	32.39	31.88	32.18	47,976	+0.41(+1.30%)
Dec 06, 2017	31.90	31.91	31.64	31.77	44,616	+0.05(+0.15%)
Dec 05, 2017	31.59	32.01	31.55	31.72	29,677	-0.04(-0.12%)
Dec 04, 2017	32.81	32.81	31.72	31.76	76,556	-0.64(-1.98%)

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.