Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

57.84 +1.59 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.06 21.06 21.06 21.06 230 +0.31(+1.50%)
Sep 29, 2016 20.87 20.87 20.75 20.75 461 -0.00(-0.00%)
Sep 28, 2016 20.72 20.75 20.72 20.75 1,362 +0.31(+1.52%)
Sep 27, 2016 20.46 20.48 20.44 20.44 628 +0.08(+0.37%)
Sep 26, 2016 20.34 20.39 20.34 20.37 563 +0.01(+0.05%)
Sep 23, 2016 20.40 20.40 20.34 20.36 574 -0.07(-0.32%)
Sep 22, 2016 20.40 20.42 20.40 20.42 466 +0.35(+1.73%)
Sep 21, 2016 20.08 20.08 20.08 20.08 212 +0.09(+0.47%)
Sep 20, 2016 19.98 19.99 19.98 19.98 632 -0.14(-0.70%)
Sep 19, 2016 20.06 20.12 20.06 20.12 2,432 +0.22(+1.09%)
Sep 16, 2016 19.98 19.98 19.91 19.91 780 +0.03(+0.17%)
Sep 15, 2016 19.77 19.87 19.77 19.87 6,827 +0.33(+1.71%)
Sep 14, 2016 19.42 19.54 19.42 19.54 420 +0.05(+0.26%)
Sep 13, 2016 19.50 19.50 19.49 19.49 388 +0.03(+0.17%)
Sep 12, 2016 19.45 19.45 19.45 19.45 258 -0.15(-0.77%)
Sep 09, 2016 20.03 20.03 19.61 19.61 4,051 -0.58(-2.89%)
Sep 08, 2016 20.09 20.19 20.04 20.19 691 +0.06(+0.28%)
Sep 07, 2016 20.26 20.26 20.09 20.13 553 -0.10(-0.51%)
Sep 06, 2016 20.24 20.28 20.22 20.24 1,890 +0.29(+1.46%)
Sep 02, 2016 20.02 19.94 19.94 19.94 849 +0.17(+0.86%)
Sep 01, 2016 19.94 19.94 19.72 19.77 2,219 -0.13(-0.66%)
Aug 31, 2016 20.25 20.25 19.91 19.91 1,092 -0.45(-2.22%)
Aug 30, 2016 20.48 20.49 20.32 20.36 2,200 -0.09(-0.46%)
Aug 29, 2016 20.49 20.49 20.42 20.45 1,121 +0.10(+0.51%)
Aug 26, 2016 20.43 20.49 20.35 20.35 1,196 -0.09(-0.46%)
Aug 25, 2016 20.45 20.45 20.36 20.44 1,741 +0.09(+0.46%)
Aug 24, 2016 20.60 20.60 20.35 20.35 3,502 -0.06(-0.28%)
Aug 23, 2016 20.22 20.41 20.22 20.41 1,190 +0.15(+0.76%)
Aug 22, 2016 20.25 20.25 20.22 20.25 2,968 +0.03(+0.13%)
Aug 19, 2016 20.16 20.23 20.16 20.23 1,714 +0.07(+0.33%)
Aug 18, 2016 20.09 20.21 20.09 20.16 2,245 +0.07(+0.35%)
Aug 17, 2016 20.13 20.13 20.09 20.09 323 -0.09(-0.45%)
Aug 16, 2016 20.15 20.18 20.15 20.18 2,488 -0.15(-0.74%)
Aug 15, 2016 20.29 20.33 20.27 20.33 1,939 +0.21(+1.03%)
Aug 12, 2016 20.21 20.21 20.12 20.12 632 +0.06(+0.30%)
Aug 11, 2016 19.82 20.09 19.82 20.06 4,537 +0.22(+1.12%)
Aug 10, 2016 19.94 19.94 19.80 19.84 4,199 -0.07(-0.36%)
Aug 09, 2016 19.97 19.97 19.91 19.91 1,548 +0.04(+0.22%)
Aug 08, 2016 19.87 19.87 19.87 19.87 110 +0.12(+0.62%)
Aug 05, 2016 19.73 19.75 19.73 19.75 637 +0.29(+1.50%)
Aug 04, 2016 19.48 19.48 19.43 19.45 1,923 +0.02(+0.10%)
Aug 03, 2016 19.39 19.46 19.39 19.44 1,082 +0.06(+0.29%)
Aug 02, 2016 19.31 19.38 19.31 19.38 1,048 -0.18(-0.94%)
Aug 01, 2016 19.50 19.56 19.50 19.56 748 +0.04(+0.22%)
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%)
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.