Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

60.98 -1.70 (-2.71%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.