Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

59.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 58.70 59.36 58.70 59.00 46,733 +0.31(+0.53%)
Jul 22, 2024 57.88 58.85 57.67 58.69 147,841 +1.39(+2.43%)
Jul 19, 2024 58.28 58.28 57.20 57.30 52,637 -0.95(-1.63%)
Jul 18, 2024 59.40 59.80 58.01 58.25 139,601 -0.79(-1.34%)
Jul 17, 2024 59.60 60.43 59.00 59.04 78,462 -1.78(-2.93%)
Jul 16, 2024 60.27 60.86 59.74 60.82 65,333 +0.96(+1.60%)
Jul 15, 2024 60.00 60.44 59.68 59.86 122,370 +0.46(+0.77%)
Jul 12, 2024 58.50 59.82 58.50 59.40 78,599 +1.04(+1.78%)
Jul 11, 2024 59.21 59.79 58.27 58.36 113,276 -0.58(-0.98%)
Jul 10, 2024 58.31 58.97 58.19 58.94 139,681 +0.89(+1.53%)
Jul 09, 2024 58.20 58.38 57.99 58.05 163,546 -0.38(-0.65%)
Jul 08, 2024 58.09 58.84 58.09 58.43 108,151 +0.38(+0.65%)
Jul 05, 2024 57.91 58.10 57.35 58.05 131,058 +0.53(+0.92%)
Jul 03, 2024 56.53 57.62 56.53 57.52 81,661 +1.07(+1.90%)
Jul 02, 2024 54.97 56.45 54.97 56.45 96,927 +1.42(+2.58%)
Jul 01, 2024 55.10 55.40 54.87 55.03 99,999 -0.06(-0.11%)
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%)
Jun 03, 2024 54.84 55.06 53.68 54.24 68,986 -0.31(-0.57%)
May 31, 2024 54.54 54.78 53.62 54.55 114,567 +0.28(+0.52%)
May 30, 2024 54.23 54.58 54.09 54.27 115,972 -1.04(-1.88%)
May 29, 2024 55.36 55.65 55.24 55.31 110,490 -0.73(-1.30%)
May 28, 2024 56.12 56.32 55.72 56.04 92,960 -0.07(-0.12%)
May 24, 2024 55.53 56.20 55.51 56.11 71,859 +0.79(+1.43%)
May 23, 2024 56.75 56.77 55.09 55.32 69,682 -0.88(-1.57%)
May 22, 2024 56.53 56.79 55.90 56.20 90,407 -0.51(-0.90%)
May 21, 2024 56.26 56.75 56.26 56.71 52,678 +0.08(+0.14%)
May 20, 2024 56.34 56.72 56.21 56.63 59,349 +0.44(+0.78%)
May 17, 2024 55.84 56.21 55.73 56.19 66,371 +0.49(+0.88%)
May 16, 2024 55.91 56.22 55.70 55.70 62,011 -0.46(-0.82%)
May 15, 2024 56.00 56.46 55.86 56.16 69,171 +0.37(+0.66%)
May 14, 2024 54.75 55.90 54.75 55.79 67,252 +1.28(+2.35%)
May 13, 2024 54.45 55.30 54.45 54.51 61,383 +0.34(+0.63%)
May 10, 2024 54.82 55.00 54.07 54.17 38,424 -0.46(-0.84%)
May 09, 2024 54.41 54.67 54.27 54.63 61,394 +0.15(+0.28%)
May 08, 2024 54.02 54.49 53.90 54.48 96,510 -0.09(-0.16%)
May 07, 2024 54.90 55.01 54.50 54.57 66,183 -0.46(-0.84%)
May 06, 2024 54.59 55.06 54.55 55.03 71,214 +0.92(+1.70%)
May 03, 2024 54.57 54.68 53.73 54.11 124,927 +0.27(+0.50%)
May 02, 2024 53.80 54.03 52.91 53.84 40,720 +0.68(+1.28%)
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.