Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

45.99 -0.58 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 46.37 47.48 45.99 45.99 118,668 -0.58(-1.25%)
Sep 23, 2022 47.38 47.40 45.92 46.57 188,228 -1.35(-2.82%)
Sep 22, 2022 48.98 49.05 47.63 47.92 125,273 -1.13(-2.30%)
Sep 21, 2022 49.83 50.81 48.94 49.05 137,759 -0.44(-0.89%)
Sep 20, 2022 49.73 50.04 49.22 49.49 71,638 -0.70(-1.39%)
Sep 19, 2022 49.46 50.28 49.43 50.19 87,876 +0.13(+0.26%)
Sep 16, 2022 50.14 50.27 49.53 50.06 97,870 -1.03(-2.02%)
Sep 15, 2022 51.27 52.15 50.88 51.09 57,526 -0.37(-0.72%)
Sep 14, 2022 51.07 51.63 50.46 51.46 73,310 +0.56(+1.10%)
Sep 13, 2022 51.22 51.74 50.72 50.90 102,305 -2.32(-4.36%)
Sep 12, 2022 52.98 53.26 52.54 53.22 93,427 +0.64(+1.22%)
Sep 09, 2022 51.83 52.68 51.78 52.58 124,493 +1.44(+2.82%)
Sep 08, 2022 50.06 51.28 49.78 51.14 137,253 +0.56(+1.11%)
Sep 07, 2022 49.58 50.68 49.42 50.58 88,176 +0.34(+0.68%)
Sep 06, 2022 50.29 50.74 49.69 50.24 108,964 +0.01(+0.02%)
Sep 02, 2022 51.86 51.93 50.03 50.23 79,512 -0.95(-1.86%)
Sep 01, 2022 51.17 51.24 49.89 51.18 117,819 -0.78(-1.50%)
Aug 31, 2022 52.50 52.87 51.66 51.96 79,725 -0.12(-0.23%)
Aug 30, 2022 53.32 53.45 51.73 52.08 84,538 -0.86(-1.62%)
Aug 29, 2022 52.84 53.55 52.69 52.94 94,056 -0.60(-1.12%)
Aug 26, 2022 56.23 56.23 53.49 53.54 125,158 -2.41(-4.31%)
Aug 25, 2022 55.53 56.00 54.99 55.95 70,770 +1.02(+1.86%)
Aug 24, 2022 54.07 55.42 54.07 54.93 80,088 +0.85(+1.57%)
Aug 23, 2022 54.34 55.05 53.98 54.08 68,111 -0.24(-0.44%)
Aug 22, 2022 55.12 55.39 54.18 54.32 92,626 -1.76(-3.14%)
Aug 19, 2022 57.30 57.33 55.97 56.08 114,251 -2.10(-3.61%)
Aug 18, 2022 58.34 58.39 57.71 58.18 64,435 -0.06(-0.10%)
Aug 17, 2022 59.30 59.30 58.13 58.24 81,934 -1.98(-3.29%)
Aug 16, 2022 60.07 60.75 59.14 60.22 74,113 -0.14(-0.23%)
Aug 15, 2022 59.76 60.51 59.68 60.36 74,850 -0.18(-0.30%)
Aug 12, 2022 59.27 60.54 58.57 60.54 81,889 +1.62(+2.75%)
Aug 11, 2022 59.87 60.61 58.90 58.92 104,932 -0.24(-0.41%)
Aug 10, 2022 58.03 59.30 57.85 59.16 120,767 +2.82(+5.01%)
Aug 09, 2022 57.34 57.34 56.06 56.34 223,312 -1.49(-2.58%)
Aug 08, 2022 57.96 58.68 57.62 57.84 104,711 +0.54(+0.93%)
Aug 05, 2022 57.19 58.05 56.89 57.30 80,525 -1.03(-1.77%)
Aug 04, 2022 58.29 58.60 57.89 58.33 109,351 +0.18(+0.31%)
Aug 03, 2022 57.00 58.28 56.78 58.15 139,186 +1.36(+2.39%)
Aug 02, 2022 55.66 57.64 55.58 56.79 147,333 +0.57(+1.01%)
Aug 01, 2022 55.74 56.44 55.24 56.22 75,857 +0.16(+0.29%)
Jul 29, 2022 55.02 56.20 54.55 56.06 95,362 +0.86(+1.56%)
Jul 28, 2022 54.18 55.21 53.38 55.20 118,608 +1.10(+2.03%)
Jul 27, 2022 52.81 54.20 52.57 54.10 117,117 +2.01(+3.86%)
Jul 26, 2022 52.71 52.78 51.95 52.09 89,839 -0.84(-1.59%)
Jul 25, 2022 53.08 53.23 52.31 52.93 77,307 -0.20(-0.38%)
Jul 22, 2022 54.95 55.02 52.87 53.13 171,756 -1.81(-3.29%)
Jul 21, 2022 53.68 54.94 53.49 54.94 99,434 +1.29(+2.40%)
Jul 20, 2022 52.25 53.86 52.22 53.65 187,605 +1.36(+2.60%)
Jul 19, 2022 51.58 52.30 51.05 52.29 111,825 +1.57(+3.10%)
Jul 18, 2022 51.59 52.17 50.50 50.72 110,025 -0.09(-0.18%)
Jul 15, 2022 50.12 50.85 49.42 50.81 87,308 +1.25(+2.52%)
Jul 14, 2022 49.32 49.72 48.46 49.56 91,472 -0.33(-0.66%)
Jul 13, 2022 49.00 50.34 48.79 49.89 113,918 -0.09(-0.18%)
Jul 12, 2022 50.28 50.98 49.70 49.98 116,495 -0.36(-0.72%)
Jul 11, 2022 52.09 52.09 50.22 50.34 102,646 -2.14(-4.08%)
Jul 08, 2022 51.85 52.99 51.46 52.48 89,705 +0.11(+0.21%)
Jul 07, 2022 50.90 52.43 50.76 52.37 99,177 +2.18(+4.34%)
Jul 06, 2022 50.93 51.37 49.77 50.19 96,036 -1.00(-1.95%)
Jul 05, 2022 49.27 51.19 48.52 51.19 134,217 +0.97(+1.93%)
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.