Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.52 19.52 19.52 19.52 300 +0.11(+0.58%)
Jul 28, 2016 19.41 19.41 19.41 19.41 116 -0.23(-1.15%)
Jul 27, 2016 19.58 19.63 19.58 19.63 307 +0.25(+1.31%)
Jul 26, 2016 19.38 19.38 19.38 19.38 194 +0.10(+0.54%)
Jul 25, 2016 19.34 19.34 19.28 19.28 572 +0.05(+0.24%)
Jul 22, 2016 19.23 19.23 19.23 19.23 196 +0.02(+0.11%)
Jul 21, 2016 19.32 19.33 19.21 19.21 425 -0.09(-0.49%)
Jul 20, 2016 19.23 19.30 19.23 19.30 536 +0.24(+1.28%)
Jul 19, 2016 19.06 19.06 19.06 19.06 130 -0.13(-0.68%)
Jul 18, 2016 19.12 19.22 19.12 19.19 645 +0.19(+0.98%)
Jul 15, 2016 18.96 19.00 18.96 19.00 218 -0.11(-0.58%)
Jul 14, 2016 19.14 19.14 19.12 19.12 2,388 +0.02(+0.12%)
Jul 13, 2016 19.19 19.19 19.07 19.09 1,432 +0.03(+0.18%)
Jul 12, 2016 19.02 19.06 19.02 19.06 885 +0.26(+1.40%)
Jul 11, 2016 18.81 18.87 18.80 18.80 1,089 +0.18(+0.96%)
Jul 08, 2016 18.37 18.62 18.15 18.62 1,407 +0.46(+2.54%)
Jul 07, 2016 18.12 18.15 18.12 18.15 754 +0.28(+1.58%)
Jul 06, 2016 17.96 17.96 17.87 17.87 384 -0.42(-2.32%)
Jul 05, 2016 18.30 18.30 18.30 18.30 158 +0.06(+0.31%)
Jul 01, 2016 18.24 18.24 18.24 18.24 106 +0.15(+0.83%)
Jun 30, 2016 18.09 18.09 18.09 18.09 106 +0.20(+1.13%)
Jun 29, 2016 17.76 17.89 17.76 17.89 1,561 +0.34(+1.94%)
Jun 28, 2016 17.54 17.55 17.54 17.55 769 +0.33(+1.93%)
Jun 27, 2016 17.24 17.24 17.22 17.22 1,246 -0.68(-3.78%)
Jun 24, 2016 18.05 18.05 17.89 17.89 524 -0.82(-4.38%)
Jun 23, 2016 18.49 18.71 18.49 18.71 5,988 +0.10(+0.56%)
Jun 22, 2016 18.61 18.61 18.61 18.61 610 +0.00(+0.00%)
Jun 21, 2016 18.80 18.80 18.61 18.61 643 -0.09(-0.50%)
Jun 20, 2016 18.70 18.70 18.70 18.70 199 +0.34(+1.84%)
Jun 17, 2016 18.36 18.36 18.36 18.36 106 +0.05(+0.26%)
Jun 16, 2016 18.18 18.31 18.18 18.31 1,144 -0.14(-0.78%)
Jun 15, 2016 18.46 18.46 18.46 18.46 110 +0.29(+1.61%)
Jun 14, 2016 18.17 18.17 18.17 18.17 107 -0.09(-0.50%)
Jun 13, 2016 18.38 18.39 18.26 18.26 786 +0.08(+0.45%)
Jun 10, 2016 18.18 18.18 18.18 18.18 317 -0.35(-1.86%)
Jun 09, 2016 18.48 18.52 18.48 18.52 482 -0.08(-0.46%)
Jun 08, 2016 18.61 18.61 18.61 18.61 107 +0.03(+0.17%)
Jun 07, 2016 18.60 18.60 18.52 18.57 1,339 +0.07(+0.39%)
Jun 06, 2016 18.50 18.50 18.50 18.50 191 +0.25(+1.37%)
Jun 03, 2016 18.25 18.25 18.25 18.25 127 -0.09(-0.49%)
Jun 02, 2016 18.34 18.34 18.34 18.34 110 +0.09(+0.49%)
Jun 01, 2016 18.10 18.26 18.10 18.25 3,078 -0.00(-0.03%)
May 31, 2016 18.25 18.26 18.25 18.26 526 +0.16(+0.88%)
May 27, 2016 18.02 18.10 18.10 18.10 212 +0.07(+0.37%)
May 26, 2016 18.03 18.03 18.03 18.03 1,056 +0.11(+0.62%)
May 25, 2016 17.92 17.92 17.92 17.92 108 +0.06(+0.35%)
May 24, 2016 17.79 17.87 17.79 17.86 319 +0.54(+3.12%)
May 23, 2016 17.18 17.40 17.18 17.32 2,421 +0.03(+0.19%)
May 20, 2016 17.28 17.28 17.28 17.28 159 +0.25(+1.48%)
May 19, 2016 17.03 17.03 17.03 17.03 106 -0.13(-0.78%)
May 18, 2016 17.13 17.17 17.13 17.17 212 -0.08(-0.44%)
May 17, 2016 17.24 17.24 17.24 17.24 147 +0.08(+0.44%)
May 16, 2016 17.17 17.20 17.17 17.17 1,025 +0.15(+0.89%)
May 13, 2016 17.02 17.02 17.02 17.02 106 +0.01(+0.04%)
May 12, 2016 17.01 17.01 17.01 17.01 106 -0.13(-0.76%)
May 11, 2016 17.14 17.14 17.14 17.14 176 -0.08(-0.44%)
May 10, 2016 17.10 17.21 17.10 17.21 407 +0.24(+1.44%)
May 09, 2016 17.40 17.40 16.97 16.97 604 +0.05(+0.31%)
May 06, 2016 17.06 17.06 16.92 16.92 883 -0.11(-0.63%)
May 05, 2016 17.03 17.03 17.02 17.02 530 -0.04(-0.23%)
May 04, 2016 17.22 17.22 17.06 17.06 766 -0.44(-2.53%)
May 03, 2016 17.58 17.58 17.42 17.51 18,842 -0.34(-1.92%)
May 02, 2016 17.75 17.85 17.75 17.85 381 +0.04(+0.21%)
Apr 29, 2016 17.77 17.82 17.75 17.81 4,174 -0.42(-2.31%)
Apr 28, 2016 18.23 18.23 18.23 18.23 243 -0.17(-0.92%)
Apr 27, 2016 18.40 18.40 18.40 18.40 108 -0.04(-0.20%)
Apr 26, 2016 18.42 18.46 18.30 18.44 2,297 +0.16(+0.90%)
Apr 25, 2016 18.28 18.28 18.23 18.27 1,479 -0.16(-0.84%)
Apr 22, 2016 18.59 18.59 18.39 18.43 1,597 -0.12(-0.66%)
Apr 21, 2016 18.47 18.59 18.47 18.55 446 +0.42(+2.34%)
Apr 20, 2016 18.13 18.13 18.13 18.13 277 -0.15(-0.82%)
Apr 19, 2016 18.34 18.42 18.15 18.28 2,494 -0.02(-0.10%)
Apr 18, 2016 18.22 18.34 18.21 18.30 20,629 -0.20(-1.07%)
Apr 15, 2016 18.49 18.49 18.49 18.49 265 -0.06(-0.30%)
Apr 14, 2016 18.52 18.66 18.52 18.55 3,162 +0.67(+3.74%)
Apr 12, 2016 17.83 17.92 17.81 17.88 31 -0.06(-0.35%)
Apr 11, 2016 18.35 18.35 17.94 17.94 1,463 -0.13(-0.70%)
Apr 07, 2016 18.07 18.07 18.07 18.07 73 +0.07(+0.37%)
Apr 06, 2016 17.85 18.00 17.85 18.00 1,002 +0.03(+0.18%)
Apr 04, 2016 17.93 17.99 17.93 17.97 11 +0.26(+1.47%)
Apr 01, 2016 17.71 17.71 17.71 17.71 106 -0.14(-0.76%)
Mar 31, 2016 17.87 17.87 17.80 17.85 347 +0.05(+0.29%)
Mar 30, 2016 17.88 17.88 17.78 17.80 1,527 +0.07(+0.37%)
Mar 29, 2016 17.35 17.73 17.25 17.73 780 +0.48(+2.78%)
Mar 28, 2016 17.36 17.36 17.25 17.25 549 +0.10(+0.60%)
Mar 24, 2016 16.93 17.15 17.15 17.15 2,336 -0.16(-0.92%)
Mar 23, 2016 17.31 17.31 17.31 17.31 112 -0.29(-1.63%)
Mar 22, 2016 17.50 17.59 17.50 17.59 1,273 +0.07(+0.40%)
Mar 21, 2016 17.52 17.52 17.52 17.52 135 +0.09(+0.54%)
Mar 18, 2016 17.37 17.44 17.37 17.43 935 +0.24(+1.42%)
Mar 17, 2016 17.17 17.18 17.17 17.18 2,965 +0.22(+1.28%)
Mar 16, 2016 16.77 16.97 16.77 16.97 388 +0.29(+1.75%)
Mar 15, 2016 16.74 16.74 16.65 16.68 1,461 -0.38(-2.21%)
Mar 14, 2016 17.11 17.11 17.05 17.05 244 +0.37(+2.20%)
Mar 11, 2016 16.69 16.69 16.69 16.69 176 +0.10(+0.62%)
Mar 10, 2016 16.50 16.58 16.50 16.58 1,624 -0.23(-1.34%)
Mar 09, 2016 16.82 16.82 16.81 16.81 760 -0.05(-0.31%)
Mar 08, 2016 16.86 16.86 16.86 16.86 621 -0.19(-1.13%)
Mar 07, 2016 17.05 17.05 17.05 17.05 121 -0.24(-1.36%)
Mar 04, 2016 16.92 17.29 16.92 17.29 388 +0.56(+3.34%)
Mar 03, 2016 16.53 16.73 16.53 16.73 727 +0.41(+2.52%)
Mar 02, 2016 16.20 16.36 16.20 16.32 1,147 +0.22(+1.34%)
Mar 01, 2016 16.10 16.10 16.10 16.10 628 +0.27(+1.73%)
Feb 29, 2016 15.72 15.85 15.72 15.83 722 +0.24(+1.51%)
Feb 26, 2016 15.59 15.59 15.59 15.59 159 +0.31(+2.03%)
Feb 25, 2016 15.28 15.28 15.26 15.28 1,011 +0.08(+0.49%)
Feb 24, 2016 15.16 15.21 15.16 15.21 625 -0.09(-0.60%)
Feb 23, 2016 15.30 15.30 15.30 15.30 176 -0.01(-0.07%)
Feb 22, 2016 15.25 15.31 15.25 15.31 882 +0.32(+2.14%)
Feb 19, 2016 14.99 14.99 14.94 14.99 4,635 +0.10(+0.70%)
Feb 18, 2016 14.92 14.92 14.87 14.89 2,564 +0.03(+0.19%)
Feb 17, 2016 14.84 14.86 14.84 14.86 273 +0.66(+4.64%)
Feb 16, 2016 14.21 14.21 14.20 14.20 418 +0.27(+1.97%)
Feb 12, 2016 13.98 13.93 13.93 13.93 1,592 +0.26(+1.88%)
Feb 11, 2016 13.67 13.67 13.67 13.67 1,034 -0.25(-1.79%)
Feb 10, 2016 13.92 13.92 13.92 13.92 163 +0.28(+2.07%)
Feb 09, 2016 13.88 13.88 13.51 13.63 2,654 -0.13(-0.96%)
Feb 08, 2016 14.31 14.31 13.77 13.77 1,438 -0.56(-3.94%)
Feb 05, 2016 14.61 14.61 14.33 14.33 515 -0.80(-5.29%)
Feb 04, 2016 15.13 15.13 15.13 15.13 159 +0.26(+1.77%)
Feb 03, 2016 14.87 14.87 14.87 14.87 108 -0.02(-0.12%)
Feb 02, 2016 15.16 15.16 14.89 14.89 1,036 -0.21(-1.38%)
Feb 01, 2016 15.09 15.09 15.09 15.09 106 -0.04(-0.28%)
Jan 29, 2016 15.01 15.14 15.01 15.14 456 +0.23(+1.55%)
Jan 28, 2016 14.96 14.98 14.91 14.91 629 -0.40(-2.58%)
Jan 27, 2016 15.42 15.42 15.30 15.30 249 +0.12(+0.81%)
Jan 26, 2016 15.18 15.18 15.18 15.18 600 -0.14(-0.89%)
Jan 25, 2016 15.32 15.32 15.32 15.32 116 -0.28(-1.78%)
Jan 22, 2016 15.59 15.59 15.59 15.59 106 +0.16(+1.04%)
Jan 21, 2016 15.28 15.43 15.23 15.43 723 +0.37(+2.44%)
Jan 20, 2016 14.91 15.08 14.91 15.07 17,537 -0.43(-2.76%)
Jan 19, 2016 15.77 15.77 15.49 15.49 455 +0.15(+0.95%)
Jan 15, 2016 15.75 15.35 15.35 15.35 1,380 -0.41(-2.60%)
Jan 14, 2016 15.76 15.76 15.76 15.76 427 -0.08(-0.51%)
Jan 13, 2016 16.28 16.36 15.80 15.84 1,618 -0.33(-2.04%)
Jan 12, 2016 16.43 16.43 16.14 16.17 1,196 +0.11(+0.70%)
Jan 11, 2016 16.71 16.71 16.06 16.06 1,409 -0.49(-2.96%)
Jan 08, 2016 16.54 16.54 16.54 16.54 129 -0.58(-3.41%)
Jan 07, 2016 17.22 17.22 17.04 17.13 1,369 -0.30(-1.73%)
Jan 06, 2016 17.76 17.76 17.41 17.43 441 -0.35(-1.96%)
Jan 05, 2016 17.75 17.78 17.75 17.78 950 +0.08(+0.43%)
Jan 04, 2016 17.60 17.74 17.57 17.70 4,191 -0.36(-1.98%)
Dec 31, 2015 18.13 18.06 18.06 18.06 955 -0.27(-1.49%)
Dec 30, 2015 18.39 18.40 18.33 18.33 1,024 -0.08(-0.46%)
Dec 29, 2015 18.37 18.42 18.37 18.42 214 +0.15(+0.82%)
Dec 28, 2015 18.27 18.27 18.27 18.27 134 -0.21(-1.15%)
Dec 24, 2015 18.48 18.48 18.48 18.48 106 +0.13(+0.68%)
Dec 23, 2015 18.36 18.36 18.36 18.36 160 +0.21(+1.18%)
Dec 22, 2015 18.14 18.14 18.14 18.14 194 +0.13(+0.73%)
Dec 21, 2015 18.01 18.01 18.01 18.01 107 -0.06(-0.31%)
Dec 18, 2015 18.07 18.07 18.07 18.07 391 -0.20(-1.07%)
Dec 17, 2015 18.26 18.26 18.26 18.26 128 +0.21(+1.16%)
Dec 16, 2015 18.05 18.05 18.05 18.05 289 +0.22(+1.24%)
Dec 15, 2015 17.79 17.83 17.79 17.83 558 +0.20(+1.15%)
Dec 14, 2015 17.63 17.63 17.63 17.63 107 -0.17(-0.94%)
Dec 11, 2015 18.23 18.23 17.80 17.80 3,768 -0.37(-2.05%)
Dec 10, 2015 18.15 18.17 18.15 18.17 791 +0.14(+0.77%)
Dec 09, 2015 18.07 18.07 18.03 18.03 214 +0.04(+0.21%)
Dec 08, 2015 17.99 17.99 17.99 17.99 260 -0.19(-1.03%)
Dec 07, 2015 18.18 18.18 18.18 18.18 1,169 -0.15(-0.81%)
Dec 04, 2015 18.30 18.33 18.30 18.33 215 +0.05(+0.25%)
Dec 03, 2015 18.28 18.28 18.28 18.28 321 -0.23(-1.26%)
Dec 02, 2015 18.51 18.51 18.51 18.51 107 +0.09(+0.48%)
Dec 01, 2015 18.43 18.43 18.43 18.43 194 +0.04(+0.23%)
Nov 30, 2015 18.38 18.38 18.38 18.38 184 +0.13(+0.72%)
Nov 27, 2015 18.25 18.25 18.25 18.25 107 +0.13(+0.72%)
Nov 25, 2015 18.15 18.12 18.12 18.12 2,358 +0.37(+2.10%)
Nov 24, 2015 17.75 17.75 17.75 17.75 117 -0.13(-0.73%)
Nov 23, 2015 17.88 17.88 17.88 17.88 107 -0.07(-0.36%)
Nov 20, 2015 17.95 17.95 17.95 17.95 443 +0.20(+1.15%)
Nov 19, 2015 17.77 17.77 17.74 17.74 431 +0.11(+0.64%)
Nov 18, 2015 17.63 17.63 17.63 17.63 137 +0.23(+1.34%)
Nov 17, 2015 17.39 17.39 17.39 17.39 107 +0.11(+0.65%)
Nov 16, 2015 17.28 17.28 17.28 17.28 223 +0.09(+0.54%)
Nov 13, 2015 17.39 17.39 17.19 17.19 214 -0.38(-2.18%)
Nov 12, 2015 17.57 17.57 17.57 17.57 107 -0.29(-1.60%)
Nov 11, 2015 17.86 17.86 17.86 17.86 482 -0.01(-0.07%)
Nov 10, 2015 17.85 17.87 17.85 17.87 310 -0.15(-0.83%)
Nov 09, 2015 18.05 18.08 18.02 18.02 613 -0.15(-0.82%)
Nov 06, 2015 18.20 18.20 18.17 18.17 1,254 +0.18(+0.98%)
Nov 05, 2015 17.99 17.99 17.99 17.99 107 -0.09(-0.52%)
Nov 04, 2015 18.08 18.08 18.08 18.08 201 +0.03(+0.15%)
Nov 03, 2015 18.06 18.06 18.06 18.06 189 +0.14(+0.78%)
Nov 02, 2015 17.92 17.92 17.92 17.92 128 +0.26(+1.48%)
Oct 30, 2015 17.66 17.66 17.66 17.66 107 +0.14(+0.80%)
Oct 29, 2015 17.67 17.67 17.52 17.52 503 -0.03(-0.16%)
Oct 28, 2015 17.54 17.54 17.54 17.54 107 +0.35(+2.02%)
Oct 27, 2015 17.20 17.20 17.20 17.20 115 -0.12(-0.71%)
Oct 26, 2015 17.32 17.32 17.32 17.32 192 +0.11(+0.65%)
Oct 23, 2015 17.15 17.21 17.15 17.21 1,303 -0.00(-0.02%)
Oct 22, 2015 17.21 17.21 17.21 17.21 255 +0.10(+0.60%)
Oct 21, 2015 17.32 17.32 17.11 17.11 546 -0.08(-0.49%)
Oct 20, 2015 17.15 17.19 17.15 17.19 469 +0.02(+0.14%)
Oct 19, 2015 17.17 17.17 17.17 17.17 107 -0.07(-0.43%)
Oct 16, 2015 17.27 17.27 17.25 17.25 1,340 +0.19(+1.09%)
Oct 15, 2015 17.29 17.29 17.06 17.06 322 +0.07(+0.39%)
Oct 14, 2015 17.07 17.07 16.99 16.99 243 -0.09(-0.55%)
Oct 13, 2015 17.09 17.09 17.09 17.09 238 -0.07(-0.43%)
Oct 12, 2015 17.16 17.16 17.16 17.16 117 -0.07(-0.38%)
Oct 09, 2015 17.23 17.23 17.23 17.23 108 +0.24(+1.43%)
Oct 08, 2015 16.98 16.98 16.98 16.98 272 +0.04(+0.22%)
Oct 07, 2015 16.95 16.95 16.95 16.95 319 +0.21(+1.23%)
Oct 06, 2015 16.72 16.74 16.72 16.74 1,999 -0.06(-0.33%)
Oct 05, 2015 16.80 16.80 16.80 16.80 107 +0.59(+3.62%)
Oct 02, 2015 16.21 16.21 16.21 16.21 108 +0.17(+1.05%)
Oct 01, 2015 16.04 16.04 16.04 16.04 107 -0.14(-0.86%)
Sep 30, 2015 16.18 16.18 16.18 16.18 107 +0.26(+1.64%)
Sep 29, 2015 15.96 16.16 15.92 15.92 2,267 -0.43(-2.62%)
Sep 28, 2015 16.56 16.56 16.35 16.35 1,501 -0.42(-2.50%)
Sep 25, 2015 16.77 16.77 16.77 16.77 107 +0.16(+0.95%)
Sep 24, 2015 16.61 16.61 16.61 16.61 123 -0.20(-1.17%)
Sep 23, 2015 16.81 16.81 16.81 16.81 107 -0.09(-0.55%)
Sep 22, 2015 16.90 16.90 16.90 16.90 127 -0.26(-1.50%)
Sep 21, 2015 17.16 17.16 17.16 17.16 363 -0.07(-0.41%)
Sep 18, 2015 17.20 17.23 17.19 17.23 1,771 -0.13(-0.75%)
Sep 17, 2015 17.36 17.36 17.36 17.36 134 -0.09(-0.53%)
Sep 16, 2015 17.45 17.45 17.45 17.45 107 +0.35(+2.02%)
Sep 15, 2015 17.09 17.11 17.09 17.11 778 +0.22(+1.33%)
Sep 14, 2015 16.88 16.88 16.88 16.88 321 +0.07(+0.41%)
Sep 11, 2015 16.88 16.88 16.79 16.81 3,323 -0.09(-0.52%)
Sep 10, 2015 16.91 16.91 16.88 16.90 418 -0.08(-0.49%)
Sep 09, 2015 16.98 16.98 16.98 16.98 109 -0.04(-0.21%)
Sep 08, 2015 16.97 17.02 16.97 17.02 455 +0.52(+3.15%)
Sep 04, 2015 16.48 16.50 16.50 16.50 214 -0.21(-1.28%)
Sep 03, 2015 16.71 16.71 16.71 16.71 110 +0.12(+0.73%)
Sep 02, 2015 16.59 16.59 16.59 16.59 107 -0.01(-0.06%)
Sep 01, 2015 16.96 16.96 16.58 16.60 1,471 -0.59(-3.42%)
Aug 31, 2015 17.08 17.19 17.08 17.19 214 +0.12(+0.71%)
Aug 28, 2015 17.13 17.15 17.07 17.07 1,296 +0.04(+0.22%)
Aug 27, 2015 17.06 17.06 17.03 17.03 745 +0.75(+4.58%)
Aug 26, 2015 16.41 16.41 16.29 16.29 764 +0.20(+1.22%)
Aug 25, 2015 16.81 16.81 16.09 16.09 4,770 -0.32(-1.95%)
Aug 24, 2015 16.68 16.68 15.28 16.41 1,702 -0.38(-2.26%)
Aug 21, 2015 16.74 16.87 16.74 16.79 2,955 -0.31(-1.83%)
Aug 20, 2015 17.27 17.27 17.10 17.10 2,528 -0.55(-3.14%)
Aug 19, 2015 17.66 17.66 17.66 17.66 128 -0.13(-0.73%)
Aug 18, 2015 17.82 17.90 17.79 17.79 4,573 -0.20(-1.12%)
Aug 17, 2015 17.85 17.99 17.85 17.99 279 +0.09(+0.50%)
Aug 14, 2015 17.93 17.93 17.90 17.90 527 +0.04(+0.21%)
Aug 13, 2015 17.88 17.88 17.86 17.86 375 +0.07(+0.42%)
Aug 12, 2015 17.79 17.79 17.79 17.79 107 -0.21(-1.18%)
Aug 11, 2015 17.96 18.00 17.96 18.00 1,338 -0.09(-0.52%)
Aug 10, 2015 18.09 18.09 18.09 18.09 107 +0.26(+1.46%)
Aug 07, 2015 17.83 17.83 17.83 17.83 109 +0.09(+0.53%)
Aug 06, 2015 17.72 17.74 17.72 17.74 2,893 -0.07(-0.37%)
Aug 05, 2015 17.81 17.81 17.81 17.81 209 +0.04(+0.21%)
Aug 04, 2015 17.77 17.77 17.77 17.77 187 -0.23(-1.30%)
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.