Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.17 -0.46 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	70.05	70.17	67.44	68.74	701,280	-0.99(-1.42%)
Nov 27, 2020	69.89	69.99	69.50	69.73	289,900	+0.80(+1.16%)
Nov 25, 2020	68.25	69.06	67.70	68.93	392,100	+0.47(+0.69%)
Nov 24, 2020	68.63	68.81	67.04	68.46	446,436	+1.10(+1.63%)
Nov 23, 2020	66.61	67.57	66.55	67.36	481,304	+1.49(+2.26%)
Nov 20, 2020	65.91	66.14	65.70	65.87	293,900	-0.04(-0.06%)
Nov 19, 2020	65.19	65.97	64.57	65.91	356,756	+1.11(+1.71%)
Nov 18, 2020	64.55	65.50	64.18	64.80	367,020	+0.64(+1.00%)
Nov 17, 2020	64.29	64.41	63.63	64.16	284,684	+0.53(+0.83%)
Nov 16, 2020	63.65	63.94	63.00	63.63	393,791	+0.53(+0.84%)
Nov 13, 2020	63.24	63.42	62.32	63.10	241,000	+0.81(+1.30%)
Nov 12, 2020	62.58	63.22	62.03	62.29	224,487	+0.05(+0.08%)
Nov 11, 2020	62.15	62.24	61.52	62.24	281,785	+0.93(+1.52%)
Nov 10, 2020	62.48	62.50	60.17	61.31	334,171	-1.41(-2.25%)
Nov 09, 2020	65.84	67.00	62.70	62.72	540,931	-0.68(-1.07%)
Nov 06, 2020	63.60	63.62	62.88	63.40	306,200	-0.20(-0.31%)
Nov 05, 2020	63.22	63.70	62.85	63.60	568,195	+2.12(+3.45%)
Nov 04, 2020	61.68	62.24	60.75	61.48	342,972	+1.12(+1.86%)
Nov 03, 2020	59.60	60.64	58.88	60.36	346,509	+1.82(+3.11%)

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.