Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.73 50.63 48.94 50.08 167,474 -0.39(-0.77%)
Jun 29, 2022 50.85 50.94 49.81 50.47 120,835 -0.88(-1.71%)
Jun 28, 2022 53.26 53.74 51.31 51.35 118,956 -1.52(-2.87%)
Jun 27, 2022 53.94 54.11 52.75 52.87 149,369 -0.82(-1.53%)
Jun 24, 2022 53.16 53.96 53.07 53.69 143,315 +1.20(+2.29%)
Jun 23, 2022 51.91 52.65 51.38 52.49 123,057 +1.01(+1.96%)
Jun 22, 2022 50.67 52.44 50.67 51.48 134,938 -0.08(-0.16%)
Jun 21, 2022 51.10 52.65 51.04 51.56 275,753 +1.37(+2.73%)
Jun 17, 2022 48.99 50.68 48.99 50.19 226,763 +1.42(+2.91%)
Jun 16, 2022 49.77 50.06 48.48 48.77 198,806 -2.64(-5.14%)
Jun 15, 2022 50.20 52.04 49.97 51.41 232,342 +1.84(+3.71%)
Jun 14, 2022 49.84 49.93 48.88 49.57 204,622 +0.20(+0.41%)
Jun 13, 2022 50.45 51.04 49.18 49.37 225,302 -3.01(-5.75%)
Jun 10, 2022 52.87 53.68 52.23 52.38 222,480 -1.78(-3.29%)
Jun 09, 2022 55.66 55.91 54.08 54.16 138,023 -1.86(-3.32%)
Jun 08, 2022 55.48 56.68 55.48 56.02 125,065 +0.24(+0.43%)
Jun 07, 2022 54.36 55.78 53.96 55.78 165,454 +0.64(+1.16%)
Jun 06, 2022 56.18 56.52 54.66 55.14 156,706 -0.02(-0.04%)
Jun 03, 2022 55.69 56.06 54.77 55.16 140,058 -1.68(-2.96%)
Jun 02, 2022 54.08 56.93 54.08 56.84 173,532 +3.00(+5.57%)
Jun 01, 2022 54.77 55.50 53.22 53.84 180,315 -0.69(-1.27%)
May 31, 2022 55.24 55.59 54.06 54.53 160,489 -0.61(-1.11%)
May 27, 2022 53.60 55.17 53.60 55.14 293,341 +2.11(+3.98%)
May 26, 2022 51.82 53.41 51.69 53.03 271,092 +1.56(+3.03%)
May 25, 2022 50.29 51.92 50.24 51.47 239,221 +0.91(+1.80%)
May 24, 2022 51.58 51.62 50.07 50.56 174,150 -1.92(-3.66%)
May 23, 2022 52.35 52.65 51.37 52.48 227,828 +0.40(+0.77%)
May 20, 2022 54.11 54.41 50.62 52.08 605,899 -1.28(-2.40%)
May 19, 2022 52.02 54.21 52.02 53.36 221,322 +0.95(+1.81%)
May 18, 2022 53.20 54.52 52.12 52.41 213,572 -1.63(-3.02%)
May 17, 2022 52.81 54.09 52.54 54.04 205,366 +2.63(+5.12%)
May 16, 2022 52.26 52.95 51.35 51.41 234,025 -1.19(-2.26%)
May 13, 2022 51.22 52.99 51.18 52.60 319,277 +2.98(+6.01%)
May 12, 2022 47.87 50.69 47.36 49.62 681,273 +1.08(+2.22%)
May 11, 2022 50.26 51.58 48.39 48.54 482,943 -2.48(-4.86%)
May 10, 2022 51.84 52.80 49.76 51.02 564,303 +0.06(+0.12%)
May 09, 2022 53.29 53.60 50.73 50.96 413,788 -3.83(-6.99%)
May 06, 2022 55.86 55.93 53.77 54.79 356,603 -1.28(-2.28%)
May 05, 2022 58.54 58.86 55.32 56.07 363,250 -3.67(-6.14%)
May 04, 2022 57.94 59.91 56.72 59.74 294,813 +1.82(+3.14%)
May 03, 2022 57.96 58.54 57.25 57.92 190,696 +0.02(+0.03%)
May 02, 2022 56.47 57.93 56.04 57.90 260,361 +1.27(+2.24%)
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.