Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.05 30.49 30.05 30.47 26,047 +0.34(+1.11%)
Sep 28, 2017 30.19 30.19 29.97 30.14 19,128 -0.06(-0.19%)
Sep 27, 2017 29.89 30.28 29.87 30.20 26,303 +0.50(+1.67%)
Sep 26, 2017 29.51 29.91 29.51 29.70 13,859 +0.17(+0.59%)
Sep 25, 2017 30.03 30.03 29.47 29.52 27,294 -0.49(-1.63%)
Sep 22, 2017 30.02 30.19 29.89 30.01 16,525 -0.11(-0.38%)
Sep 21, 2017 30.45 30.45 30.01 30.13 33,765 -0.24(-0.79%)
Sep 20, 2017 30.40 30.42 30.18 30.37 30,416 +0.07(+0.22%)
Sep 19, 2017 30.44 30.44 30.17 30.30 27,745 -0.01(-0.03%)
Sep 18, 2017 30.24 30.42 30.13 30.31 70,590 +0.38(+1.28%)
Sep 15, 2017 29.57 29.93 29.57 29.93 57,642 +0.34(+1.16%)
Sep 14, 2017 29.49 29.63 29.34 29.58 32,563 +0.11(+0.39%)
Sep 13, 2017 29.53 29.54 29.28 29.47 15,181 -0.04(-0.13%)
Sep 12, 2017 29.47 29.52 29.37 29.51 24,498 +0.23(+0.78%)
Sep 11, 2017 28.84 29.30 28.84 29.28 27,447 +0.59(+2.05%)
Sep 08, 2017 29.01 29.01 28.63 28.69 11,341 -0.29(-1.01%)
Sep 07, 2017 28.73 29.05 28.73 28.98 12,285 +0.18(+0.63%)
Sep 06, 2017 29.04 29.04 28.53 28.80 22,684 +0.05(+0.19%)
Sep 05, 2017 28.80 28.91 28.54 28.74 21,240 -0.30(-1.04%)
Sep 01, 2017 29.20 29.20 28.91 29.05 46,617 -0.02(-0.07%)
Aug 31, 2017 28.96 29.09 28.96 29.07 39,069 +0.34(+1.20%)
Aug 30, 2017 28.45 28.73 28.30 28.72 28,718 +0.53(+1.87%)
Aug 29, 2017 27.80 28.22 27.73 28.19 25,780 +0.20(+0.72%)
Aug 28, 2017 28.02 28.02 27.85 27.99 20,902 +0.01(+0.05%)
Aug 25, 2017 28.19 28.19 27.96 27.98 16,154 -0.01(-0.05%)
Aug 24, 2017 28.04 28.04 27.90 27.99 10,567 -0.04(-0.13%)
Aug 23, 2017 27.89 28.05 27.74 28.03 16,237 +0.12(+0.44%)
Aug 22, 2017 27.53 27.91 27.53 27.91 20,574 +0.56(+2.03%)
Aug 21, 2017 27.60 27.60 27.14 27.35 16,784 -0.10(-0.35%)
Aug 18, 2017 27.71 27.71 27.31 27.45 43,287 -0.12(-0.44%)
Aug 17, 2017 28.02 28.08 27.57 27.57 21,409 -0.55(-1.95%)
Aug 16, 2017 28.24 28.29 28.07 28.12 24,479 -0.00(-0.00%)
Aug 15, 2017 28.62 28.62 28.08 28.12 22,104 -0.23(-0.80%)
Aug 14, 2017 28.40 28.40 27.78 28.35 23,283 +0.60(+2.17%)
Aug 11, 2017 27.48 27.74 27.32 27.74 28,243 +0.20(+0.73%)
Aug 10, 2017 28.09 28.18 27.51 27.54 34,341 -0.69(-2.44%)
Aug 09, 2017 28.21 28.39 28.09 28.23 22,411 -0.17(-0.61%)
Aug 08, 2017 28.34 28.69 28.34 28.40 24,366 -0.01(-0.02%)
Aug 07, 2017 28.48 28.51 28.30 28.41 21,413 +0.18(+0.63%)
Aug 04, 2017 28.32 28.32 28.15 28.23 16,031 +0.03(+0.11%)
Aug 03, 2017 28.19 28.24 28.09 28.20 22,732 +0.07(+0.24%)
Aug 02, 2017 28.27 28.37 27.87 28.13 29,345 -0.20(-0.69%)
Aug 01, 2017 28.66 28.66 28.29 28.33 28,781 -0.04(-0.14%)
Jul 31, 2017 28.71 28.71 28.27 28.37 24,972 -0.21(-0.74%)
Jul 28, 2017 28.38 28.61 28.38 28.58 15,013 +0.20(+0.71%)
Jul 27, 2017 28.81 28.87 28.05 28.38 47,685 -0.35(-1.23%)
Jul 26, 2017 28.72 28.86 28.61 28.73 25,828 +0.11(+0.38%)
Jul 25, 2017 28.71 28.71 28.37 28.62 22,617 +0.16(+0.56%)
Jul 24, 2017 28.24 28.47 28.24 28.46 22,153 +0.27(+0.95%)
Jul 21, 2017 28.09 28.21 27.95 28.19 21,947 +0.09(+0.31%)
Jul 20, 2017 28.14 28.14 27.97 28.11 18,404 -0.01(-0.03%)
Jul 19, 2017 28.08 28.16 27.97 28.12 23,025 +0.14(+0.51%)
Jul 18, 2017 27.76 27.97 27.72 27.97 12,214 +0.17(+0.62%)
Jul 17, 2017 28.06 28.06 27.73 27.80 23,136 -0.15(-0.52%)
Jul 14, 2017 27.78 27.95 27.69 27.95 23,649 +0.22(+0.80%)
Jul 13, 2017 27.88 27.91 27.62 27.73 79,342 -0.17(-0.62%)
Jul 12, 2017 27.67 27.90 27.67 27.90 26,184 +0.42(+1.53%)
Jul 11, 2017 27.06 27.48 27.05 27.48 23,625 +0.36(+1.34%)
Jul 10, 2017 26.81 27.16 26.76 27.11 14,434 +0.34(+1.29%)
Jul 07, 2017 26.60 26.81 26.60 26.77 11,156 +0.32(+1.19%)
Jul 06, 2017 26.60 26.68 26.39 26.45 24,005 -0.37(-1.39%)
Jul 05, 2017 26.81 26.88 26.60 26.83 28,245 +0.11(+0.39%)
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.