Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

56.38 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.88 66.63 63.88 66.42 413,840 +2.38(+3.72%)
Feb 25, 2022 63.42 64.12 62.57 64.04 433,794 +0.96(+1.52%)
Feb 24, 2022 57.32 63.20 57.15 63.08 713,318 +3.00(+4.99%)
Feb 23, 2022 63.05 63.23 60.00 60.08 461,598 -2.20(-3.53%)
Feb 22, 2022 63.25 64.19 61.79 62.28 594,363 -1.91(-2.98%)
Feb 18, 2022 64.19 0 -0.84(-1.29%)
Feb 17, 2022 66.43 66.76 64.92 65.03 365,669 -2.26(-3.36%)
Feb 16, 2022 67.02 67.71 66.42 67.29 299,735 -0.23(-0.34%)
Feb 15, 2022 66.22 67.62 66.00 67.52 302,812 +2.58(+3.97%)
Feb 14, 2022 64.75 66.14 64.41 64.94 395,811 -0.09(-0.14%)
Feb 11, 2022 66.08 67.39 64.49 65.03 443,935 -1.11(-1.68%)
Feb 10, 2022 66.14 68.58 65.80 66.14 390,802 -1.68(-2.48%)
Feb 09, 2022 67.02 67.88 66.85 67.82 374,435 +1.69(+2.56%)
Feb 08, 2022 64.76 66.27 64.36 66.13 265,839 +1.40(+2.16%)
Feb 07, 2022 64.99 66.38 64.50 64.73 313,935 +0.07(+0.11%)
Feb 04, 2022 63.46 65.24 62.52 64.66 379,099 +1.73(+2.75%)
Feb 03, 2022 63.63 62.84 62.93 438,457 -2.18(-3.35%)
Feb 02, 2022 66.91 67.17 64.50 65.11 441,122 -1.45(-2.18%)
Feb 01, 2022 66.54 66.75 64.65 66.56 419,485 +0.65(+0.99%)
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%)
Jan 03, 2022 78.08 78.89 77.11 78.74 409,409 +1.73(+2.25%)
Dec 31, 2021 77.65 78.24 76.99 77.01 387,011 -0.72(-0.93%)
Dec 30, 2021 76.54 78.76 76.54 77.73 420,952 +0.91(+1.18%)
Dec 29, 2021 77.66 77.84 76.11 76.82 433,453 -0.57(-0.73%)
Dec 28, 2021 78.20 78.73 77.29 77.39 375,634 -0.87(-1.12%)
Dec 27, 2021 77.84 78.80 77.69 78.26 361,728 +0.21(+0.27%)
Dec 23, 2021 76.88 78.42 76.36 78.05 369,234 +1.18(+1.54%)
Dec 22, 2021 75.93 77.24 75.75 76.87 432,292 +0.64(+0.85%)
Dec 21, 2021 73.97 76.23 73.97 76.23 552,921 +2.98(+4.06%)
Dec 20, 2021 73.30 73.91 72.52 73.25 551,395 -1.83(-2.43%)
Dec 17, 2021 73.52 75.97 72.80 75.07 626,057 +0.77(+1.04%)
Dec 16, 2021 76.89 77.63 73.94 74.30 663,607 -2.12(-2.78%)
Dec 15, 2021 75.10 76.67 73.35 76.42 802,878 +1.02(+1.36%)
Dec 14, 2021 75.19 76.66 74.51 75.40 587,575 -0.99(-1.30%)
Dec 13, 2021 77.68 78.05 75.81 76.39 434,440 -1.53(-1.96%)
Dec 10, 2021 78.99 79.59 77.77 77.92 560,152 -0.44(-0.56%)
Dec 09, 2021 80.25 80.91 78.36 78.36 452,613 -2.64(-3.26%)
Dec 08, 2021 79.99 81.28 78.95 81.00 430,175 +1.15(+1.44%)
Dec 07, 2021 79.42 80.78 79.42 79.85 665,765 +2.02(+2.60%)
Dec 06, 2021 76.85 78.50 75.16 77.82 1,069,883 +0.78(+1.02%)
Dec 03, 2021 79.88 79.88 75.93 77.04 1,045,103 -2.69(-3.37%)
Dec 02, 2021 78.97 80.48 78.13 79.73 975,642 +1.11(+1.41%)
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.