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 (%)
Mar 31, 2021 83.25 84.43 83.15 83.94 699,338 +1.63(+1.98%)
Mar 30, 2021 79.92 82.55 79.91 82.31 727,565 +1.79(+2.22%)
Mar 29, 2021 80.75 81.13 79.54 80.52 655,871 -0.67(-0.83%)
Mar 26, 2021 80.08 81.22 78.67 81.19 649,900 +0.75(+0.93%)
Mar 25, 2021 77.65 80.76 77.40 80.44 1,072,550 +0.71(+0.89%)
Mar 24, 2021 83.25 83.45 79.64 79.73 1,135,258 -3.05(-3.68%)
Mar 23, 2021 84.94 84.94 82.41 82.78 753,668 -2.41(-2.83%)
Mar 22, 2021 86.01 86.01 84.34 85.19 602,572 +0.51(+0.60%)
Mar 19, 2021 83.75 84.91 82.44 84.68 681,000 +0.46(+0.55%)
Mar 18, 2021 85.74 86.63 83.91 84.22 870,747 -3.14(-3.59%)
Mar 17, 2021 84.14 87.72 83.62 87.36 754,788 +1.61(+1.88%)
Mar 16, 2021 88.23 88.33 85.05 85.75 854,608 -1.87(-2.13%)
Mar 15, 2021 86.72 87.62 85.92 87.62 743,805 +1.57(+1.82%)
Mar 12, 2021 84.97 86.09 83.91 86.05 797,000 -0.67(-0.77%)
Mar 11, 2021 85.23 86.86 84.50 86.72 1,724,184 +4.13(+5.00%)
Mar 10, 2021 85.00 85.41 82.00 82.59 1,290,754 -0.13(-0.16%)
Mar 09, 2021 80.19 83.17 79.81 82.72 2,940,503 +5.44(+7.04%)
Mar 08, 2021 80.00 80.95 77.13 77.28 2,710,686 -3.13(-3.89%)
Mar 05, 2021 80.87 81.36 74.79 80.41 3,552,600 +0.13(+0.16%)
Mar 04, 2021 82.87 83.99 78.13 80.28 3,475,604 -3.61(-4.30%)
Mar 03, 2021 87.00 87.60 83.73 83.89 1,785,865 -3.06(-3.52%)
Mar 02, 2021 89.96 89.96 86.90 86.95 1,488,312 -2.50(-2.79%)
Mar 01, 2021 88.78 89.76 87.93 89.45 1,750,817 +3.43(+3.99%)
Feb 26, 2021 86.36 87.58 84.24 86.02 2,246,600 -1.07(-1.23%)
Feb 25, 2021 90.00 90.87 86.33 87.09 2,522,221 -3.91(-4.30%)
Feb 24, 2021 88.80 91.39 88.07 91.00 1,953,052 +1.21(+1.35%)
Feb 23, 2021 88.45 90.45 83.55 89.79 4,432,574 -3.56(-3.81%)
Feb 22, 2021 95.19 95.95 93.05 93.35 2,098,529 -3.51(-3.62%)
Feb 19, 2021 96.30 97.70 96.09 96.86 1,590,200 +2.16(+2.28%)
Feb 18, 2021 94.86 95.44 93.56 94.70 2,188,896 -2.53(-2.60%)
Feb 17, 2021 98.20 98.22 95.57 97.23 2,078,533 -1.45(-1.47%)
Feb 16, 2021 101.11 101.11 98.53 98.68 2,749,622 -0.52(-0.52%)
Feb 12, 2021 98.30 99.21 97.26 99.20 1,495,900 +0.53(+0.54%)
Feb 11, 2021 98.56 99.01 97.05 98.67 1,700,176 +1.06(+1.09%)
Feb 10, 2021 100.50 100.60 96.52 97.61 2,796,434 -1.33(-1.34%)
Feb 09, 2021 98.03 99.27 97.54 98.94 2,486,649 +0.91(+0.93%)
Feb 08, 2021 97.00 98.15 96.61 98.03 2,291,437 +2.53(+2.65%)
Feb 05, 2021 95.70 95.92 94.26 95.50 1,812,900 +0.91(+0.96%)
Feb 04, 2021 94.62 94.89 94.05 94.59 1,388,385 +0.68(+0.72%)
Feb 03, 2021 94.74 95.13 93.55 93.91 1,910,682 +0.83(+0.89%)
Feb 02, 2021 93.54 93.61 92.21 93.08 1,978,126 +1.96(+2.15%)
Feb 01, 2021 89.52 91.58 88.20 91.12 2,002,831 +3.87(+4.44%)
Jan 29, 2021 89.10 90.01 86.58 87.25 1,454,400 -2.27(-2.54%)
Jan 28, 2021 90.00 90.40 88.76 89.52 1,366,505 -0.18(-0.20%)
Jan 27, 2021 90.29 92.54 88.72 89.70 1,749,487 -2.46(-2.67%)
Jan 26, 2021 93.36 93.45 91.70 92.16 1,310,424 -0.18(-0.19%)
Jan 25, 2021 92.92 94.27 90.07 92.34 2,204,121 +1.77(+1.95%)
Jan 22, 2021 89.03 90.63 89.00 90.57 1,225,800 +0.54(+0.60%)
Jan 21, 2021 90.87 91.06 89.01 90.03 1,307,481 +0.44(+0.49%)
Jan 20, 2021 91.10 91.10 89.01 89.59 2,120,995 +0.80(+0.90%)
Jan 19, 2021 88.47 88.90 87.62 88.79 1,716,870 +3.08(+3.59%)
Jan 15, 2021 88.69 88.75 85.23 85.71 1,869,400 -2.44(-2.77%)
Jan 14, 2021 87.00 89.29 86.62 88.15 1,538,404 +2.15(+2.50%)
Jan 13, 2021 86.00 86.40 85.17 86.00 913,954 +0.34(+0.40%)
Jan 12, 2021 85.87 85.98 84.81 85.66 1,050,382 +1.42(+1.69%)
Jan 11, 2021 85.00 85.56 84.06 84.24 1,549,161 -1.57(-1.83%)
Jan 08, 2021 86.58 87.02 84.56 85.81 1,921,800 +1.70(+2.02%)
Jan 07, 2021 81.18 84.23 80.78 84.11 1,800,825 +5.02(+6.35%)
Jan 06, 2021 79.00 80.59 78.23 79.09 1,475,463 +0.39(+0.50%)
Jan 05, 2021 77.04 78.70 76.85 78.70 1,123,488 +1.86(+2.42%)
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.