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 (%)
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%)
Jul 01, 2022 50.07 50.92 49.35 50.22 114,863 +0.14(+0.28%)
Jun 30, 2022 49.73 50.63 48.94 50.08 167,474 -0.39(-0.77%)
Jun 29, 2022 50.85 50.94 49.81 50.47 120,835 -0.88(-1.71%)
Jun 28, 2022 53.26 53.74 51.31 51.35 118,956 -1.52(-2.87%)
Jun 27, 2022 53.94 54.11 52.75 52.87 149,369 -0.82(-1.53%)
Jun 24, 2022 53.16 53.96 53.07 53.69 143,315 +1.20(+2.29%)
Jun 23, 2022 51.91 52.65 51.38 52.49 123,057 +1.01(+1.96%)
Jun 22, 2022 50.67 52.44 50.67 51.48 134,938 -0.08(-0.16%)
Jun 21, 2022 51.10 52.65 51.04 51.56 275,753 +1.37(+2.73%)
Jun 17, 2022 48.99 50.68 48.99 50.19 226,763 +1.42(+2.91%)
Jun 16, 2022 49.77 50.06 48.48 48.77 198,806 -2.64(-5.14%)
Jun 15, 2022 50.20 52.04 49.97 51.41 232,342 +1.84(+3.71%)
Jun 14, 2022 49.84 49.93 48.88 49.57 204,622 +0.20(+0.41%)
Jun 13, 2022 50.45 51.04 49.18 49.37 225,302 -3.01(-5.75%)
Jun 10, 2022 52.87 53.68 52.23 52.38 222,480 -1.78(-3.29%)
Jun 09, 2022 55.66 55.91 54.08 54.16 138,023 -1.86(-3.32%)
Jun 08, 2022 55.48 56.68 55.48 56.02 125,065 +0.24(+0.43%)
Jun 07, 2022 54.36 55.78 53.96 55.78 165,454 +0.64(+1.16%)
Jun 06, 2022 56.18 56.52 54.66 55.14 156,706 -0.02(-0.04%)
Jun 03, 2022 55.69 56.06 54.77 55.16 140,058 -1.68(-2.96%)
Jun 02, 2022 54.08 56.93 54.08 56.84 173,532 +3.00(+5.57%)
Jun 01, 2022 54.77 55.50 53.22 53.84 180,315 -0.69(-1.27%)
May 31, 2022 55.24 55.59 54.06 54.53 160,489 -0.61(-1.11%)
May 27, 2022 53.60 55.17 53.60 55.14 293,341 +2.11(+3.98%)
May 26, 2022 51.82 53.41 51.69 53.03 271,092 +1.56(+3.03%)
May 25, 2022 50.29 51.92 50.24 51.47 239,221 +0.91(+1.80%)
May 24, 2022 51.58 51.62 50.07 50.56 174,150 -1.92(-3.66%)
May 23, 2022 52.35 52.65 51.37 52.48 227,828 +0.40(+0.77%)
May 20, 2022 54.11 54.41 50.62 52.08 605,899 -1.28(-2.40%)
May 19, 2022 52.02 54.21 52.02 53.36 221,322 +0.95(+1.81%)
May 18, 2022 53.20 54.52 52.12 52.41 213,572 -1.63(-3.02%)
May 17, 2022 52.81 54.09 52.54 54.04 205,366 +2.63(+5.12%)
May 16, 2022 52.26 52.95 51.35 51.41 234,025 -1.19(-2.26%)
May 13, 2022 51.22 52.99 51.18 52.60 319,277 +2.98(+6.01%)
May 12, 2022 47.87 50.69 47.36 49.62 681,273 +1.08(+2.22%)
May 11, 2022 50.26 51.58 48.39 48.54 482,943 -2.48(-4.86%)
May 10, 2022 51.84 52.80 49.76 51.02 564,303 +0.06(+0.12%)
May 09, 2022 53.29 53.60 50.73 50.96 413,788 -3.83(-6.99%)
May 06, 2022 55.86 55.93 53.77 54.79 356,603 -1.28(-2.28%)
May 05, 2022 58.54 58.86 55.32 56.07 363,250 -3.67(-6.14%)
May 04, 2022 57.94 59.91 56.72 59.74 294,813 +1.82(+3.14%)
May 03, 2022 57.96 58.54 57.25 57.92 190,696 +0.02(+0.03%)
May 02, 2022 56.47 57.93 56.04 57.90 260,361 +1.27(+2.24%)
Apr 29, 2022 57.98 59.32 56.62 56.63 196,666 -1.34(-2.31%)
Apr 28, 2022 57.40 58.45 55.75 57.97 318,842 +1.17(+2.06%)
Apr 27, 2022 57.41 58.31 56.71 56.80 234,793 -0.41(-0.72%)
Apr 26, 2022 59.88 59.94 57.20 57.21 239,598 -3.07(-5.09%)
Apr 25, 2022 58.46 60.32 58.41 60.28 252,255 +1.09(+1.84%)
Apr 22, 2022 60.44 61.22 59.13 59.19 174,559 -1.54(-2.54%)
Apr 21, 2022 63.86 64.42 60.44 60.73 159,588 -2.01(-3.20%)
Apr 20, 2022 64.34 64.41 62.70 62.74 133,219 -1.31(-2.05%)
Apr 19, 2022 62.70 64.38 62.51 64.05 117,391 +1.37(+2.19%)
Apr 18, 2022 62.91 63.40 62.04 62.68 278,707 -0.66(-1.04%)
Apr 14, 2022 64.51 64.68 63.34 63.34 140,823 -1.20(-1.86%)
Apr 13, 2022 63.51 64.73 63.23 64.54 170,877 +1.29(+2.04%)
Apr 12, 2022 64.50 65.30 62.96 63.25 172,329 -0.26(-0.41%)
Apr 11, 2022 63.17 64.19 62.71 63.51 211,323 -0.68(-1.06%)
Apr 08, 2022 65.45 65.59 64.19 64.19 152,494 -1.40(-2.13%)
Apr 07, 2022 65.83 66.43 64.29 65.59 167,561 -0.21(-0.32%)
Apr 06, 2022 66.99 67.06 65.13 65.80 243,886 -2.33(-3.42%)
Apr 05, 2022 70.28 70.34 67.97 68.13 210,133 -2.21(-3.14%)
Apr 04, 2022 68.65 70.50 68.56 70.34 222,654 +2.15(+3.15%)
Apr 01, 2022 68.23 68.52 67.36 68.19 171,971 +0.53(+0.78%)
Mar 31, 2022 68.89 69.11 67.50 67.66 260,268 -2.34(-3.34%)
Mar 30, 2022 70.59 71.56 69.60 70.00 234,683 -1.17(-1.64%)
Mar 29, 2022 69.90 71.30 69.38 71.17 448,006 +1.78(+2.57%)
Mar 28, 2022 69.07 69.57 67.89 69.39 196,732 +0.63(+0.92%)
Mar 25, 2022 69.13 69.13 67.94 68.76 191,749 -0.28(-0.41%)
Mar 24, 2022 68.21 69.07 67.31 69.04 192,678 +1.22(+1.80%)
Mar 23, 2022 67.70 69.09 67.06 67.82 269,218 -0.66(-0.96%)
Mar 22, 2022 67.05 68.80 66.87 68.48 197,859 +1.86(+2.79%)
Mar 21, 2022 67.24 67.78 65.94 66.62 332,817 -0.43(-0.64%)
Mar 18, 2022 64.31 67.22 64.31 67.05 286,604 +2.15(+3.31%)
Mar 17, 2022 62.22 64.90 62.09 64.90 253,235 +2.20(+3.51%)
Mar 16, 2022 60.42 62.79 60.36 62.70 486,060 +3.99(+6.80%)
Mar 15, 2022 57.40 58.86 56.88 58.71 282,554 +1.49(+2.60%)
Mar 14, 2022 58.97 59.35 56.89 57.22 358,134 -2.11(-3.56%)
Mar 11, 2022 62.23 62.26 59.33 59.33 209,685 -2.21(-3.59%)
Mar 10, 2022 61.36 60.66 61.54 241,857 -0.88(-1.41%)
Mar 09, 2022 61.81 62.88 61.46 62.42 347,388 +1.66(+2.73%)
Mar 08, 2022 60.28 62.85 59.72 60.76 458,854 +0.27(+0.45%)
Mar 07, 2022 61.49 62.52 60.49 60.49 342,137 -0.99(-1.61%)
Mar 04, 2022 62.23 63.00 60.90 61.48 505,532 -1.38(-2.20%)
Mar 03, 2022 65.55 65.59 62.55 62.86 297,515 -2.45(-3.75%)
Mar 02, 2022 65.32 65.69 64.02 65.31 307,204 +0.20(+0.31%)
Mar 01, 2022 66.74 67.23 64.75 65.11 335,182 -1.31(-1.97%)
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%)
Dec 01, 2021 82.51 83.21 78.62 78.62 748,675 -2.90(-3.55%)
Nov 30, 2021 81.93 82.94 80.18 81.51 686,283 -0.87(-1.06%)
Nov 29, 2021 82.85 83.28 81.22 82.39 433,810 +0.61(+0.74%)
Nov 26, 2021 81.34 82.40 80.75 81.78 351,330 -2.02(-2.42%)
Nov 24, 2021 81.46 83.89 81.24 83.81 454,726 +1.49(+1.81%)
Nov 23, 2021 83.09 84.17 81.11 82.32 485,151 -0.85(-1.03%)
Nov 22, 2021 85.97 85.97 82.74 83.17 449,046 -2.41(-2.82%)
Nov 19, 2021 85.43 86.12 85.43 85.58 338,634 -0.25(-0.29%)
Nov 18, 2021 87.44 86.05 85.70 85.83 326,466 -0.92(-1.06%)
Nov 17, 2021 87.26 87.69 86.41 86.75 295,919 -0.85(-0.97%)
Nov 16, 2021 86.10 87.60 86.03 87.60 392,218 +0.99(+1.15%)
Nov 15, 2021 87.06 87.09 85.96 86.61 468,335 -0.20(-0.23%)
Nov 12, 2021 86.55 86.83 85.87 86.81 223,828 +0.36(+0.41%)
Nov 11, 2021 86.67 86.93 86.01 86.45 243,304 +0.84(+0.99%)
Nov 10, 2021 85.74 85.61 445,576 -1.30(-1.50%)
Nov 09, 2021 89.17 89.29 86.10 86.91 436,007 -2.22(-2.49%)
Nov 08, 2021 88.11 89.57 88.08 89.13 472,016 +1.06(+1.21%)
Nov 05, 2021 88.94 89.23 87.40 88.07 383,432 -0.48(-0.54%)
Nov 04, 2021 88.82 89.34 88.06 88.55 412,953 +0.62(+0.71%)
Nov 03, 2021 86.78 88.05 86.63 87.92 299,016 +1.19(+1.37%)
Nov 02, 2021 87.13 87.32 86.16 86.73 313,921 -0.76(-0.87%)
Nov 01, 2021 84.94 87.66 86.14 87.50 442,902 +3.36(+4.00%)
Oct 29, 2021 83.56 84.20 83.51 84.13 177,744 +0.11(+0.13%)
Oct 28, 2021 83.07 84.09 82.97 84.02 614,835 +1.64(+1.99%)
Oct 27, 2021 83.49 84.20 82.32 82.39 228,336 -0.86(-1.04%)
Oct 26, 2021 83.97 83.25 293,259 -0.48(-0.57%)
Oct 25, 2021 81.84 84.09 81.56 83.73 330,328 +2.39(+2.94%)
Oct 22, 2021 82.01 82.56 81.09 81.33 197,188 -0.92(-1.12%)
Oct 21, 2021 81.45 82.86 81.45 82.26 187,212 +0.32(+0.39%)
Oct 20, 2021 82.17 82.37 81.62 81.94 173,253 -0.12(-0.15%)
Oct 19, 2021 80.88 82.19 80.83 82.06 211,531 +1.55(+1.92%)
Oct 18, 2021 79.71 80.71 79.71 80.51 185,102 +0.54(+0.67%)
Oct 15, 2021 80.13 80.30 79.84 79.98 170,881 +0.25(+0.31%)
Oct 14, 2021 79.46 79.97 79.34 79.73 152,372 +1.05(+1.34%)
Oct 13, 2021 78.46 78.95 78.12 78.68 166,064 +0.72(+0.93%)
Oct 12, 2021 77.44 78.35 77.44 77.95 249,246 +0.51(+0.65%)
Oct 11, 2021 78.00 78.63 77.36 77.45 191,215 -0.71(-0.91%)
Oct 08, 2021 78.78 78.86 78.10 78.16 261,762 -0.29(-0.37%)
Oct 07, 2021 77.61 78.90 77.51 78.45 167,424 +1.64(+2.13%)
Oct 06, 2021 75.77 76.86 75.37 76.81 291,300 +0.05(+0.06%)
Oct 05, 2021 75.81 77.30 75.77 76.76 227,181 +0.95(+1.26%)
Oct 04, 2021 77.30 77.32 75.29 75.81 339,180 -1.64(-2.11%)
Oct 01, 2021 77.68 77.89 76.40 77.45 218,515 +0.01(+0.01%)
Sep 30, 2021 78.40 78.71 77.52 77.44 269,305 -0.56(-0.71%)
Sep 29, 2021 79.31 79.66 77.92 77.99 362,244 -1.12(-1.42%)
Sep 28, 2021 80.62 80.93 78.83 79.11 338,468 -2.30(-2.83%)
Sep 27, 2021 80.90 81.76 80.20 81.41 237,814 +0.39(+0.48%)
Sep 24, 2021 80.53 81.31 80.24 81.03 201,230 -0.35(-0.43%)
Sep 23, 2021 80.76 81.52 80.76 81.37 490,166 +1.08(+1.35%)
Sep 22, 2021 79.80 80.87 79.78 80.29 326,767 +0.88(+1.11%)
Sep 21, 2021 79.35 79.89 78.79 79.41 269,287 +0.32(+0.40%)
Sep 20, 2021 79.81 80.11 77.94 79.09 559,188 -2.93(-3.57%)
Sep 17, 2021 81.86 82.29 81.32 82.02 222,627 +0.16(+0.19%)
Sep 16, 2021 81.55 82.12 81.30 81.86 142,061 +0.02(+0.02%)
Sep 15, 2021 81.40 81.93 80.95 81.84 191,976 +0.43(+0.52%)
Sep 14, 2021 82.59 82.93 81.16 81.41 236,176 -0.92(-1.12%)
Sep 13, 2021 83.05 83.05 81.16 82.34 397,830 -0.26(-0.31%)
Sep 10, 2021 84.06 84.22 82.55 82.59 198,920 -1.00(-1.20%)
Sep 09, 2021 83.05 84.23 83.05 83.60 237,034 +0.16(+0.19%)
Sep 08, 2021 84.68 84.73 82.84 83.44 327,345 -1.73(-2.03%)
Sep 07, 2021 84.88 85.57 84.85 85.16 296,484 +0.27(+0.32%)
Sep 03, 2021 84.73 85.17 84.44 84.90 278,419 +0.08(+0.09%)
Sep 02, 2021 84.47 85.29 84.34 84.82 274,590 +0.69(+0.83%)
Sep 01, 2021 83.69 84.69 83.57 84.12 319,664 +0.56(+0.66%)
Aug 31, 2021 83.51 83.77 82.82 83.57 214,713 -0.21(-0.25%)
Aug 30, 2021 83.43 83.98 82.82 83.78 327,378 +0.85(+1.03%)
Aug 27, 2021 81.79 83.15 81.75 82.92 276,805 +1.40(+1.72%)
Aug 26, 2021 81.60 82.74 81.25 81.52 460,127 -0.42(-0.51%)
Aug 25, 2021 81.75 82.35 81.26 81.94 214,913 +0.22(+0.27%)
Aug 24, 2021 80.59 81.97 80.56 81.72 351,540 +1.83(+2.28%)
Aug 23, 2021 78.50 80.03 78.50 79.90 360,347 +2.03(+2.61%)
Aug 20, 2021 77.13 78.05 77.13 77.86 223,793 +0.74(+0.96%)
Aug 19, 2021 76.95 78.00 76.79 77.12 413,078 -0.85(-1.09%)
Aug 18, 2021 77.83 78.93 77.55 77.97 213,505 +0.07(+0.09%)
Aug 17, 2021 77.62 78.41 76.98 77.90 474,409 -1.00(-1.27%)
Aug 16, 2021 79.40 79.41 78.25 78.90 428,749 -1.31(-1.63%)
Aug 13, 2021 81.69 81.80 80.06 80.21 329,345 -1.72(-2.09%)
Aug 12, 2021 81.58 82.10 81.23 81.93 346,888 +0.06(+0.07%)
Aug 11, 2021 81.78 82.02 80.94 81.87 228,180 +0.62(+0.76%)
Aug 10, 2021 81.59 82.16 81.17 81.26 401,445 +0.11(+0.13%)
Aug 09, 2021 80.38 81.48 80.22 81.15 320,349 +0.64(+0.80%)
Aug 06, 2021 81.04 81.40 80.15 80.50 327,403 -0.76(-0.94%)
Aug 05, 2021 80.44 81.53 80.43 81.27 303,441 +1.06(+1.32%)
Aug 04, 2021 80.06 80.78 79.92 80.20 339,811 -0.34(-0.42%)
Aug 03, 2021 80.97 80.97 79.52 80.54 335,627 -0.24(-0.29%)
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.