Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.16 -0.15 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.68	29.93	29.23	29.49	30,600	-0.01(-0.03%)
Dec 28, 2018	29.77	29.93	29.15	29.50	27,800	+0.28(+0.96%)
Dec 27, 2018	29.15	29.22	28.29	29.22	40,780	-0.03(-0.09%)
Dec 26, 2018	28.08	29.26	27.74	29.25	34,241	+1.27(+4.53%)
Dec 24, 2018	28.03	28.44	27.71	27.98	17,799	-0.53(-1.85%)
Dec 21, 2018	29.20	29.29	28.22	28.51	24,281	-0.57(-1.97%)
Dec 20, 2018	29.32	29.71	28.74	29.08	74,758	-0.62(-2.09%)
Dec 19, 2018	29.95	30.55	29.43	29.70	28,664	-0.43(-1.42%)
Dec 18, 2018	30.16	30.48	29.98	30.13	29,492	+0.26(+0.88%)
Dec 17, 2018	30.55	30.69	29.67	29.87	157,321	-1.02(-3.30%)
Dec 14, 2018	30.87	31.25	30.79	30.89	15,844	-0.46(-1.45%)
Dec 13, 2018	31.78	31.83	31.23	31.34	10,581	-0.26(-0.83%)
Dec 12, 2018	31.27	31.96	31.27	31.61	12,341	+0.45(+1.43%)
Dec 11, 2018	31.29	31.60	30.89	31.16	60,069	+0.12(+0.38%)
Dec 10, 2018	30.64	31.15	30.47	31.04	52,981	+0.08(+0.25%)
Dec 07, 2018	31.85	32.11	30.88	30.97	59,263	-0.83(-2.60%)
Dec 06, 2018	31.15	31.79	30.94	31.79	69,162	+0.06(+0.18%)
Dec 04, 2018	33.24	33.24	31.65	31.73	18,108	-1.24(-3.77%)

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.