Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.60 +0.44 (+0.83%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.98	59.32	56.62	56.63	196,666	-1.34(-2.31%)
Apr 28, 2022	57.40	58.45	55.75	57.97	318,842	+1.17(+2.06%)
Apr 27, 2022	57.41	58.31	56.71	56.80	234,793	-0.41(-0.72%)
Apr 26, 2022	59.88	59.94	57.20	57.21	239,598	-3.07(-5.09%)
Apr 25, 2022	58.46	60.32	58.41	60.28	252,255	+1.09(+1.84%)
Apr 22, 2022	60.44	61.22	59.13	59.19	174,559	-1.54(-2.54%)
Apr 21, 2022	63.86	64.42	60.44	60.73	159,588	-2.01(-3.20%)
Apr 20, 2022	64.34	64.41	62.70	62.74	133,219	-1.31(-2.05%)
Apr 19, 2022	62.70	64.38	62.51	64.05	117,391	+1.37(+2.19%)
Apr 18, 2022	62.91	63.40	62.04	62.68	278,707	-0.66(-1.04%)
Apr 14, 2022	64.51	64.68	63.34	63.34	140,823	-1.20(-1.86%)
Apr 13, 2022	63.51	64.73	63.23	64.54	170,877	+1.29(+2.04%)
Apr 12, 2022	64.50	65.30	62.96	63.25	172,329	-0.26(-0.41%)
Apr 11, 2022	63.17	64.19	62.71	63.51	211,323	-0.68(-1.06%)
Apr 08, 2022	65.45	65.59	64.19	64.19	152,494	-1.40(-2.13%)
Apr 07, 2022	65.83	66.43	64.29	65.59	167,561	-0.21(-0.32%)
Apr 06, 2022	66.99	67.06	65.13	65.80	243,886	-2.33(-3.42%)
Apr 05, 2022	70.28	70.34	67.97	68.13	210,133	-2.21(-3.14%)
Apr 04, 2022	68.65	70.50	68.56	70.34	222,654	+2.15(+3.15%)

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.