Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.66 +0.50 (+0.94%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.55	66.00		65.91	479,115	+3.86(+6.22%)
Jan 28, 2022	60.82	62.09	59.31	62.05	618,583	+1.08(+1.77%)
Jan 27, 2022	64.10	64.20	60.86	60.97	613,372	-2.71(-4.26%)
Jan 26, 2022	65.99	67.13	63.24	63.68	839,717	-0.86(-1.33%)
Jan 25, 2022	64.20	65.68	63.46	64.54	609,629	-1.07(-1.63%)
Jan 24, 2022	62.89	65.71	60.96	65.61	1,757,056	+0.30(+0.46%)
Jan 21, 2022	67.24	67.66	65.30	65.31	1,142,071	-2.27(-3.36%)
Jan 20, 2022	68.48	70.75	67.51	67.58	443,282	-0.15(-0.22%)
Jan 19, 2022	69.04	69.71	67.70	67.73	542,685	-0.94(-1.37%)
Jan 18, 2022	69.50	70.59	68.66	68.67	621,971	-2.08(-2.94%)
Jan 14, 2022				70.75	0	-0.01(-0.01%)
Jan 13, 2022	73.27	73.72	70.65	70.76	380,701	-2.44(-3.33%)
Jan 12, 2022	74.32	75.03	72.70	73.20	263,110	-0.74(-1.00%)
Jan 11, 2022	72.00	74.27	71.99	73.94	360,358	+1.68(+2.32%)
Jan 10, 2022	71.94	72.32	70.24	72.26	869,093	-0.62(-0.85%)
Jan 07, 2022	73.79	75.00	72.52	72.88	715,598	-0.98(-1.33%)
Jan 06, 2022	73.88	74.90	72.26	73.86	564,726	-0.09(-0.12%)
Jan 05, 2022	77.21	78.17	73.95	73.95	468,636	-3.69(-4.75%)
Jan 04, 2022	78.93	79.12	76.51	77.64	288,606	-1.10(-1.40%)

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.