Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

60.98 -1.70 (-2.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 55.34 55.66 54.66 55.09 98,938 +0.14(+0.25%)
Jun 27, 2024 54.53 55.01 54.38 54.95 114,926 +0.09(+0.16%)
Jun 26, 2024 54.13 54.96 54.13 54.86 69,340 +0.35(+0.64%)
Jun 25, 2024 54.34 54.53 54.12 54.51 99,497 +0.23(+0.42%)
Jun 24, 2024 54.56 55.26 54.28 54.28 92,121 -0.41(-0.75%)
Jun 21, 2024 54.29 54.73 53.97 54.69 155,735 +0.24(+0.44%)
Jun 20, 2024 55.20 55.20 54.19 54.45 110,486 -0.72(-1.31%)
Jun 18, 2024 54.64 55.21 54.64 55.17 83,002 +0.56(+1.03%)
Jun 17, 2024 53.92 54.76 53.70 54.61 90,114 +0.51(+0.94%)
Jun 14, 2024 54.39 54.39 53.79 54.10 69,387 -0.57(-1.04%)
Jun 13, 2024 55.34 55.45 54.56 54.67 105,997 -0.34(-0.62%)
Jun 12, 2024 55.05 55.65 54.92 55.01 98,829 +0.85(+1.57%)
Jun 11, 2024 54.00 54.20 53.54 54.16 60,380 -0.13(-0.24%)
Jun 10, 2024 53.73 54.44 53.73 54.29 40,234 +0.18(+0.33%)
Jun 07, 2024 54.27 54.62 53.89 54.11 87,674 -0.63(-1.15%)
Jun 06, 2024 54.72 55.02 54.57 54.74 70,059 -0.17(-0.31%)
Jun 05, 2024 54.16 54.91 54.16 54.91 66,012 +1.02(+1.89%)
Jun 04, 2024 53.86 54.21 53.75 53.89 65,491 -0.35(-0.65%)
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.