Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.31 -1.42 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.63 20.63 20.63 20.63 254 -0.22(-1.07%)
Nov 29, 2016 20.96 20.96 20.82 20.85 1,153 -0.16(-0.77%)
Nov 28, 2016 21.27 21.27 21.01 21.01 1,774 -0.13(-0.63%)
Nov 23, 2016 21.15 32 +0.14(+0.65%)
Nov 22, 2016 20.96 21.01 20.94 21.01 2,361 +0.21(+1.00%)
Nov 21, 2016 20.70 20.82 20.70 20.80 2,073 +0.02(+0.09%)
Nov 18, 2016 20.81 20.81 20.78 20.78 2,152 -0.05(-0.23%)
Nov 17, 2016 20.82 20.83 20.82 20.83 379 +0.20(+0.97%)
Nov 16, 2016 20.63 20.63 20.63 20.63 296 +0.18(+0.89%)
Nov 15, 2016 20.36 20.45 20.32 20.45 1,381 +0.00(+0.00%)
Nov 14, 2016 20.76 20.76 20.41 20.45 954 +0.06(+0.28%)
Nov 11, 2016 20.39 20.39 20.39 20.39 208 +0.19(+0.95%)
Nov 10, 2016 20.20 20.20 20.20 20.20 334 +0.38(+1.93%)
Nov 09, 2016 19.77 19.82 19.61 19.82 19,675 +0.08(+0.42%)
Nov 08, 2016 19.67 19.73 19.67 19.73 216 +0.31(+1.59%)
Nov 04, 2016 19.42 26 +0.06(+0.32%)
Nov 03, 2016 19.38 19.38 19.36 19.36 327 +0.04(+0.21%)
Nov 02, 2016 19.29 19.32 19.29 19.32 579 -0.30(-1.55%)
Nov 01, 2016 19.91 19.91 19.57 19.63 2,738 -0.28(-1.39%)
Oct 31, 2016 19.91 19.92 19.90 19.90 2,645 -0.08(-0.38%)
Oct 28, 2016 19.98 20.13 19.98 19.98 1,706 -0.12(-0.62%)
Oct 27, 2016 20.39 20.39 20.10 20.10 697 -0.27(-1.33%)
Oct 26, 2016 20.38 20.38 20.38 20.38 165 +0.03(+0.16%)
Oct 25, 2016 20.62 20.62 20.34 20.34 1,891 -0.17(-0.82%)
Oct 24, 2016 20.53 20.53 20.51 20.51 2,922 +0.17(+0.82%)
Oct 21, 2016 20.29 20.34 20.17 20.34 1,556 +0.01(+0.05%)
Oct 20, 2016 20.49 20.49 20.33 20.33 969 -0.11(-0.56%)
Oct 19, 2016 20.46 20.46 20.44 20.45 1,719 +0.12(+0.61%)
Oct 18, 2016 20.56 20.56 20.32 20.32 1,707 +0.04(+0.19%)
Oct 17, 2016 20.22 20.32 20.22 20.29 1,034 -0.10(-0.48%)
Oct 14, 2016 20.40 20.53 20.38 20.38 868 -0.08(-0.41%)
Oct 13, 2016 20.29 20.47 20.29 20.47 711 -0.19(-0.90%)
Oct 12, 2016 20.72 20.72 20.65 20.65 1,066 -0.22(-1.03%)
Oct 11, 2016 20.88 20.88 20.87 20.87 1,673 -0.36(-1.70%)
Oct 10, 2016 21.30 21.30 21.23 21.23 577 +0.19(+0.92%)
Oct 07, 2016 21.23 21.23 21.04 21.04 1,393 -0.29(-1.35%)
Oct 06, 2016 21.38 21.38 21.28 21.33 1,260 -0.21(-0.96%)
Oct 05, 2016 21.53 21.53 21.53 21.53 301 +0.18(+0.85%)
Oct 04, 2016 21.43 21.44 21.35 21.35 2,366 -0.02(-0.09%)
Oct 03, 2016 22.05 22.05 21.36 21.37 1,725 -0.05(-0.22%)
Sep 30, 2016 21.42 21.42 21.42 21.42 226 +0.32(+1.50%)
Sep 29, 2016 21.22 21.22 21.09 21.10 454 -0.00(-0.00%)
Sep 28, 2016 21.06 21.10 21.06 21.10 1,340 +0.32(+1.52%)
Sep 27, 2016 20.80 20.82 20.78 20.78 618 +0.08(+0.37%)
Sep 26, 2016 20.68 20.73 20.68 20.71 554 +0.01(+0.05%)
Sep 23, 2016 20.74 20.74 20.68 20.70 565 -0.07(-0.32%)
Sep 22, 2016 20.74 20.77 20.74 20.77 458 +0.35(+1.73%)
Sep 21, 2016 20.41 20.41 20.41 20.41 208 +0.10(+0.47%)
Sep 20, 2016 20.32 20.32 20.32 20.32 622 -0.14(-0.70%)
Sep 19, 2016 20.39 20.46 20.39 20.46 2,393 +0.22(+1.09%)
Sep 16, 2016 20.32 20.32 20.24 20.24 767 +0.03(+0.17%)
Sep 15, 2016 20.09 20.21 20.09 20.21 6,715 +0.34(+1.71%)
Sep 14, 2016 19.74 19.87 19.74 19.87 413 +0.05(+0.26%)
Sep 13, 2016 19.82 19.82 19.81 19.81 382 +0.03(+0.17%)
Sep 12, 2016 19.78 19.78 19.78 19.78 253 -0.15(-0.77%)
Sep 09, 2016 20.36 20.36 19.93 19.93 3,984 -0.59(-2.89%)
Sep 08, 2016 20.42 20.53 20.37 20.53 679 +0.06(+0.28%)
Sep 07, 2016 20.60 20.60 20.43 20.47 544 -0.11(-0.51%)
Sep 06, 2016 20.57 20.62 20.55 20.57 1,859 +0.30(+1.46%)
Sep 02, 2016 20.35 20.28 20.28 20.28 835 +0.17(+0.86%)
Sep 01, 2016 20.28 20.28 20.05 20.10 2,183 -0.13(-0.66%)
Aug 31, 2016 20.58 20.58 20.24 20.24 1,074 -0.46(-2.22%)
Aug 30, 2016 20.82 20.83 20.66 20.70 2,164 -0.10(-0.46%)
Aug 29, 2016 20.83 20.83 20.76 20.79 1,103 +0.11(+0.51%)
Aug 26, 2016 20.77 20.83 20.69 20.69 1,177 -0.10(-0.46%)
Aug 25, 2016 20.79 20.79 20.70 20.78 1,713 +0.10(+0.47%)
Aug 24, 2016 20.95 20.95 20.69 20.69 3,444 -0.06(-0.28%)
Aug 23, 2016 20.55 20.75 20.55 20.75 1,170 +0.16(+0.76%)
Aug 22, 2016 20.58 20.59 20.56 20.59 2,919 +0.03(+0.13%)
Aug 19, 2016 20.50 20.56 20.50 20.56 1,685 +0.07(+0.33%)
Aug 18, 2016 20.43 20.55 20.43 20.50 2,208 +0.07(+0.35%)
Aug 17, 2016 20.47 20.47 20.42 20.42 318 -0.09(-0.45%)
Aug 16, 2016 20.49 20.52 20.49 20.52 2,447 -0.15(-0.74%)
Aug 15, 2016 20.63 20.67 20.61 20.67 1,907 +0.21(+1.03%)
Aug 12, 2016 20.55 20.55 20.46 20.46 622 +0.06(+0.30%)
Aug 11, 2016 20.15 20.42 20.15 20.40 4,463 +0.23(+1.12%)
Aug 10, 2016 20.28 20.28 20.13 20.17 4,130 -0.07(-0.36%)
Aug 09, 2016 20.31 20.31 20.24 20.24 1,522 +0.04(+0.22%)
Aug 08, 2016 20.20 20.20 20.20 20.20 108 +0.12(+0.62%)
Aug 05, 2016 20.06 20.08 20.06 20.08 626 +0.30(+1.50%)
Aug 04, 2016 19.81 19.81 19.76 19.78 1,891 +0.02(+0.10%)
Aug 03, 2016 19.71 19.79 19.71 19.76 1,064 +0.06(+0.29%)
Aug 02, 2016 19.64 19.70 19.64 19.70 1,030 -0.19(-0.94%)
Aug 01, 2016 19.83 19.89 19.83 19.89 736 +0.04(+0.22%)
Jul 29, 2016 19.85 19.85 19.85 19.85 295 +0.11(+0.58%)
Jul 28, 2016 19.73 19.73 19.73 19.73 114 -0.23(-1.15%)
Jul 27, 2016 19.90 19.96 19.90 19.96 302 +0.26(+1.31%)
Jul 26, 2016 19.70 19.70 19.70 19.70 191 +0.11(+0.54%)
Jul 25, 2016 19.66 19.66 19.60 19.60 563 +0.05(+0.24%)
Jul 22, 2016 19.55 19.55 19.55 19.55 193 +0.02(+0.11%)
Jul 21, 2016 19.64 19.65 19.53 19.53 418 -0.10(-0.49%)
Jul 20, 2016 19.55 19.63 19.55 19.63 527 +0.25(+1.28%)
Jul 19, 2016 19.38 19.38 19.38 19.38 128 -0.13(-0.68%)
Jul 18, 2016 19.43 19.54 19.43 19.51 635 +0.19(+0.98%)
Jul 15, 2016 19.28 19.32 19.28 19.32 215 -0.11(-0.58%)
Jul 14, 2016 19.46 19.46 19.43 19.43 2,349 +0.02(+0.12%)
Jul 13, 2016 19.51 19.51 19.39 19.41 1,409 +0.03(+0.18%)
Jul 12, 2016 19.34 19.38 19.34 19.38 871 +0.27(+1.40%)
Jul 11, 2016 19.13 19.18 19.11 19.11 1,071 +0.18(+0.96%)
Jul 08, 2016 18.68 18.93 18.46 18.93 1,384 +0.47(+2.54%)
Jul 07, 2016 18.42 18.46 18.42 18.46 741 +0.29(+1.58%)
Jul 06, 2016 18.26 18.26 18.17 18.17 378 -0.43(-2.32%)
Jul 05, 2016 18.60 18.60 18.60 18.60 155 +0.06(+0.31%)
Jul 01, 2016 18.54 18.54 18.54 18.54 104 +0.15(+0.83%)
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%)
Apr 01, 2016 18.01 18.01 18.01 18.01 104 -0.14(-0.76%)
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%)
Jan 04, 2016 17.89 18.04 17.86 18.00 4,122 -0.36(-1.98%)
Dec 31, 2015 18.43 18.36 18.36 18.36 940 -0.28(-1.49%)
Dec 30, 2015 18.70 18.71 18.64 18.64 1,007 -0.09(-0.46%)
Dec 29, 2015 18.68 18.73 18.68 18.73 210 +0.15(+0.82%)
Dec 28, 2015 18.57 18.57 18.57 18.57 132 -0.22(-1.15%)
Dec 24, 2015 18.79 18.79 18.79 18.79 104 +0.13(+0.68%)
Dec 23, 2015 18.66 18.66 18.66 18.66 158 +0.22(+1.18%)
Dec 22, 2015 18.44 18.44 18.44 18.44 190 +0.13(+0.73%)
Dec 21, 2015 18.31 18.31 18.31 18.31 105 -0.06(-0.31%)
Dec 18, 2015 18.37 18.37 18.37 18.37 384 -0.20(-1.07%)
Dec 17, 2015 18.57 18.57 18.57 18.57 126 +0.21(+1.16%)
Dec 16, 2015 18.35 18.35 18.35 18.35 284 +0.23(+1.24%)
Dec 15, 2015 18.09 18.13 18.09 18.13 549 +0.21(+1.15%)
Dec 14, 2015 17.92 17.92 17.92 17.92 105 -0.17(-0.94%)
Dec 11, 2015 18.54 18.54 18.09 18.09 3,706 -0.38(-2.05%)
Dec 10, 2015 18.45 18.47 18.45 18.47 778 +0.14(+0.77%)
Dec 09, 2015 18.37 18.37 18.33 18.33 210 +0.04(+0.21%)
Dec 08, 2015 18.29 18.29 18.29 18.29 256 -0.19(-1.03%)
Dec 07, 2015 18.48 18.48 18.48 18.48 1,150 -0.15(-0.81%)
Dec 04, 2015 18.60 18.63 18.60 18.63 211 +0.05(+0.26%)
Dec 03, 2015 18.59 18.59 18.59 18.59 316 -0.24(-1.26%)
Dec 02, 2015 18.82 18.82 18.82 18.82 105 +0.09(+0.48%)
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.