Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.57 +0.20 (+0.35%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.50 18.51 18.51 18.51 1,179 +0.05(+0.30%)
Dec 30, 2014 18.63 18.63 18.46 18.46 829 -0.18(-0.94%)
Dec 29, 2014 19.09 19.09 18.64 18.64 1,876 -0.10(-0.55%)
Dec 26, 2014 18.74 18.74 18.63 18.74 1,527 +0.19(+1.01%)
Dec 24, 2014 18.55 18.55 18.55 18.55 750 -0.02(-0.10%)
Dec 23, 2014 18.60 18.63 18.56 18.57 8,385 +0.08(+0.45%)
Dec 22, 2014 18.50 18.50 18.43 18.49 1,537 +0.08(+0.41%)
Dec 19, 2014 18.34 18.41 18.34 18.41 306 +0.20(+1.07%)
Dec 18, 2014 18.27 18.27 18.15 18.22 3,701 +0.28(+1.56%)
Dec 17, 2014 17.59 17.94 17.59 17.94 1,265 +0.35(+2.02%)
Dec 16, 2014 17.63 17.73 17.58 17.58 1,661 -0.14(-0.79%)
Dec 15, 2014 18.05 18.05 17.72 17.72 879 -0.50(-2.76%)
Dec 12, 2014 18.22 18.22 18.22 18.22 276 +0.00(+0.00%)
Dec 11, 2014 18.31 18.31 18.22 18.22 3,270 -0.26(-1.41%)
Dec 10, 2014 18.49 18.49 18.49 18.49 321 +0.00(+0.02%)
Dec 09, 2014 18.24 18.48 18.22 18.48 1,088 -0.22(-1.16%)
Dec 08, 2014 18.70 18.70 18.70 18.70 280 -0.05(-0.25%)
Dec 05, 2014 18.82 18.82 18.75 18.75 804 -0.05(-0.25%)
Dec 04, 2014 18.76 18.79 18.76 18.79 375 -0.02(-0.10%)
Dec 03, 2014 18.81 18.81 18.81 18.81 268 +0.14(+0.74%)
Dec 02, 2014 18.60 18.70 18.60 18.67 1,190 +0.02(+0.11%)
Dec 01, 2014 18.81 18.81 18.65 18.65 2,251 -0.41(-2.14%)
Nov 28, 2014 19.07 19.07 19.06 19.06 402 -0.02(-0.11%)
Nov 26, 2014 19.08 19.08 19.08 19.08 321 +0.00(+0.00%)
Nov 25, 2014 19.08 19.08 19.08 19.08 279 -0.01(-0.04%)
Nov 24, 2014 19.00 19.09 19.00 19.09 551 +0.15(+0.79%)
Nov 21, 2014 18.99 18.99 18.94 18.94 488 +0.18(+0.93%)
Nov 20, 2014 18.77 18.77 18.77 18.77 308 -0.01(-0.05%)
Nov 19, 2014 18.81 18.83 18.77 18.78 1,112 -0.17(-0.89%)
Nov 18, 2014 19.02 19.02 18.94 18.94 375 +0.08(+0.44%)
Nov 17, 2014 18.85 18.86 18.85 18.86 696 +0.01(+0.05%)
Nov 14, 2014 18.78 18.85 18.78 18.85 407 +0.12(+0.63%)
Nov 13, 2014 18.79 18.79 18.73 18.73 1,929 +0.04(+0.19%)
Nov 12, 2014 18.70 18.71 18.63 18.70 1,510 -0.03(-0.17%)
Nov 11, 2014 18.79 18.79 18.62 18.73 1,490 +0.14(+0.75%)
Nov 10, 2014 18.56 18.61 18.53 18.59 3,647 +0.18(+1.00%)
Nov 07, 2014 18.54 18.54 18.40 18.40 964 -0.13(-0.69%)
Nov 06, 2014 18.37 18.53 18.37 18.53 1,018 +0.14(+0.76%)
Nov 05, 2014 18.48 18.48 18.39 18.39 696 -0.13(-0.71%)
Nov 04, 2014 18.64 18.64 18.50 18.52 1,207 -0.11(-0.59%)
Nov 03, 2014 18.68 18.76 18.64 18.64 4,322 -0.07(-0.40%)
Oct 31, 2014 18.63 18.71 18.63 18.71 694 +0.49(+2.66%)
Oct 30, 2014 18.22 18.22 18.22 18.22 2,734 -0.11(-0.61%)
Oct 29, 2014 18.83 18.83 18.22 18.34 13,226 -0.24(-1.30%)
Oct 28, 2014 18.19 18.58 18.18 18.58 21,783 +0.49(+2.72%)
Oct 27, 2014 18.08 18.09 18.09 18.08 7,929 -0.01(-0.05%)
Oct 24, 2014 18.09 18.09 18.08 18.09 3,044 -0.05(-0.26%)
Oct 23, 2014 18.07 18.22 18.07 18.14 4,129 +0.14(+0.78%)
Oct 22, 2014 18.27 18.27 18.00 18.00 7,353 -0.21(-1.18%)
Oct 21, 2014 18.04 18.22 18.03 18.22 16,172 +0.35(+1.98%)
Oct 20, 2014 17.81 17.86 17.80 17.86 8,564 +0.09(+0.52%)
Oct 17, 2014 17.93 17.93 17.68 17.77 6,776 +0.03(+0.16%)
Oct 16, 2014 17.44 17.74 17.38 17.74 4,101 +0.57(+3.29%)
Oct 15, 2014 17.34 17.34 17.17 17.17 3,109 -0.23(-1.34%)
Oct 14, 2014 17.39 17.41 17.39 17.41 9,704 -0.08(-0.46%)
Oct 13, 2014 17.40 17.49 17.40 17.49 4,214 +0.07(+0.43%)
Oct 10, 2014 17.83 17.83 17.41 17.41 4,586 -0.49(-2.76%)
Oct 09, 2014 18.22 18.22 17.81 17.91 7,261 -0.34(-1.84%)
Oct 08, 2014 18.05 18.24 17.90 18.24 4,404 +0.06(+0.31%)
Oct 07, 2014 18.25 18.25 18.19 18.19 5,169 -0.20(-1.07%)
Oct 06, 2014 18.59 18.59 18.38 18.38 5,722 -0.12(-0.66%)
Oct 03, 2014 18.48 18.50 18.47 18.50 9,124 +0.24(+1.33%)
Oct 02, 2014 18.03 18.26 18.03 18.26 16,672 +0.12(+0.64%)
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.