Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

53.20 +0.27 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 53.52 53.52 52.94 53.20 103,617 +0.27(+0.51%)
Mar 15, 2024 52.91 53.50 52.91 52.93 270,174 -0.13(-0.25%)
Mar 14, 2024 54.50 54.76 52.65 53.06 154,338 -1.32(-2.43%)
Mar 13, 2024 54.77 55.30 54.33 54.38 124,020 -0.69(-1.25%)
Mar 12, 2024 54.99 55.38 54.21 55.07 140,677 +0.07(+0.13%)
Mar 11, 2024 54.90 55.62 54.90 55.00 134,606 -0.16(-0.29%)
Mar 08, 2024 55.96 56.47 54.93 55.16 79,466 -0.42(-0.76%)
Mar 07, 2024 55.06 55.76 55.05 55.58 89,140 +0.82(+1.50%)
Mar 06, 2024 54.45 55.30 54.18 54.76 108,415 +0.89(+1.65%)
Mar 05, 2024 54.02 54.59 53.69 53.87 155,504 -0.52(-0.96%)
Mar 04, 2024 55.00 55.03 54.28 54.39 196,409 -0.40(-0.73%)
Mar 01, 2024 54.51 55.12 54.00 54.79 177,121 +0.44(+0.81%)
Feb 29, 2024 54.45 54.71 54.08 54.35 105,841 +0.40(+0.74%)
Feb 28, 2024 54.11 54.35 53.75 53.95 110,786 -0.65(-1.19%)
Feb 27, 2024 54.60 54.85 54.25 54.60 151,425 +0.18(+0.33%)
Feb 26, 2024 53.68 54.57 53.59 54.42 171,367 +0.87(+1.62%)
Feb 23, 2024 54.00 54.10 53.51 53.55 452,021 -0.57(-1.05%)
Feb 22, 2024 54.78 54.78 53.85 54.12 126,972 +0.24(+0.45%)
Feb 21, 2024 54.00 54.20 53.54 53.88 66,943 -0.47(-0.86%)
Feb 20, 2024 54.81 55.10 53.96 54.35 117,973 -1.07(-1.93%)
Feb 16, 2024 55.58 56.03 55.25 55.42 117,275 -0.61(-1.09%)
Feb 15, 2024 56.31 56.53 55.58 56.03 175,207 +0.14(+0.25%)
Feb 14, 2024 54.53 55.96 54.53 55.89 153,586 +2.13(+3.96%)
Feb 13, 2024 53.94 54.54 53.30 53.76 109,287 -1.76(-3.17%)
Feb 12, 2024 54.97 56.04 54.97 55.52 117,674 +0.62(+1.13%)
Feb 09, 2024 54.19 55.02 54.16 54.90 89,795 +1.02(+1.89%)
Feb 08, 2024 53.24 54.04 53.00 53.88 104,923 +0.67(+1.26%)
Feb 07, 2024 53.43 53.43 52.87 53.21 160,422 +0.11(+0.21%)
Feb 06, 2024 52.28 53.11 52.28 53.10 100,565 +0.87(+1.67%)
Feb 05, 2024 52.78 52.78 51.64 52.23 116,374 -0.69(-1.30%)
Feb 02, 2024 52.49 53.02 52.06 52.92 104,351 +0.20(+0.38%)
Feb 01, 2024 52.70 52.86 51.96 52.72 156,004 +0.27(+0.51%)
Jan 31, 2024 52.92 53.91 52.45 52.45 101,983 -1.25(-2.33%)
Jan 30, 2024 54.11 54.25 53.54 53.70 76,352 -0.53(-0.98%)
Jan 29, 2024 53.00 54.31 52.97 54.23 88,114 +1.29(+2.44%)
Jan 26, 2024 53.45 53.85 52.88 52.94 87,195 -0.49(-0.92%)
Jan 25, 2024 53.97 54.00 53.09 53.43 103,686 -0.52(-0.96%)
Jan 24, 2024 55.40 55.40 53.95 53.95 100,801 -0.92(-1.68%)
Jan 23, 2024 55.29 55.46 54.68 54.87 92,806 +0.12(+0.22%)
Jan 22, 2024 54.47 55.48 54.41 54.75 122,568 +0.80(+1.48%)
Jan 19, 2024 53.70 54.00 53.08 53.95 118,712 +0.43(+0.80%)
Jan 18, 2024 53.64 53.76 52.88 53.52 74,037 +0.45(+0.85%)
Jan 17, 2024 53.12 53.12 52.60 53.07 82,287 -0.63(-1.17%)
Jan 16, 2024 53.94 54.12 53.42 53.70 122,181 -0.60(-1.10%)
Jan 12, 2024 54.65 55.13 54.19 54.30 75,435 -0.27(-0.49%)
Jan 11, 2024 55.01 55.13 53.98 54.57 124,548 -0.46(-0.84%)
Jan 10, 2024 54.95 55.28 54.64 55.03 49,348 +0.24(+0.44%)
Jan 09, 2024 55.11 55.14 54.47 54.79 82,951 -0.67(-1.21%)
Jan 08, 2024 54.39 55.53 54.38 55.46 96,684 +1.05(+1.93%)
Jan 05, 2024 54.58 55.10 54.31 54.41 58,613 -0.22(-0.40%)
Jan 04, 2024 54.37 55.06 54.37 54.63 86,467 +0.21(+0.39%)
Jan 03, 2024 55.63 55.64 54.40 54.42 118,052 -2.01(-3.56%)
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.