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 (%)
Aug 31, 2023 55.42 56.04 55.39 55.53 71,210 +0.30(+0.54%)
Aug 30, 2023 55.06 55.55 54.67 55.23 50,064 +0.16(+0.29%)
Aug 29, 2023 53.48 55.07 53.19 55.07 95,018 +1.59(+2.97%)
Aug 28, 2023 53.14 53.60 53.09 53.48 55,813 +0.93(+1.77%)
Aug 25, 2023 52.48 53.04 51.91 52.55 65,090 +0.25(+0.48%)
Aug 24, 2023 54.36 54.37 52.30 52.30 74,629 -1.65(-3.06%)
Aug 23, 2023 53.01 54.25 53.01 53.95 63,520 +0.92(+1.73%)
Aug 22, 2023 53.77 53.78 52.57 53.03 91,394 +0.01(+0.02%)
Aug 21, 2023 52.26 53.12 52.16 53.02 317,861 +1.05(+2.02%)
Aug 18, 2023 51.27 52.23 51.25 51.97 94,796 -0.02(-0.04%)
Aug 17, 2023 52.89 52.89 51.98 51.99 121,750 -0.75(-1.42%)
Aug 16, 2023 53.28 53.84 52.73 52.74 108,176 -1.00(-1.86%)
Aug 15, 2023 54.68 54.83 53.74 53.74 148,587 -1.14(-2.08%)
Aug 14, 2023 54.11 54.96 53.95 54.88 79,575 +0.41(+0.75%)
Aug 11, 2023 55.18 55.18 54.29 54.47 169,131 -0.64(-1.16%)
Aug 10, 2023 55.38 56.11 54.77 55.11 115,215 +0.15(+0.27%)
Aug 09, 2023 56.24 56.24 54.65 54.96 234,308 -1.08(-1.93%)
Aug 08, 2023 55.49 56.11 54.96 56.04 119,751 -0.23(-0.41%)
Aug 07, 2023 56.47 56.47 55.39 56.27 153,734 -0.15(-0.27%)
Aug 04, 2023 56.76 57.38 56.29 56.42 77,763 +0.10(+0.18%)
Aug 03, 2023 56.27 56.60 55.89 56.32 95,298 -0.39(-0.69%)
Aug 02, 2023 57.36 57.36 56.23 56.71 112,449 -1.66(-2.84%)
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.