Indicators

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

61.06 +0.73 (+1.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	85.68	86.89	83.58	85.34	2,264,425	-1.06(-1.23%)
Feb 25, 2021	89.29	90.15	85.65	86.40	2,542,233	-3.88(-4.30%)
Feb 24, 2021	88.10	90.67	87.38	90.28	1,968,548	+1.20(+1.35%)
Feb 23, 2021	87.75	89.74	82.89	89.08	4,467,743	-3.53(-3.81%)
Feb 22, 2021	94.44	95.19	92.32	92.62	2,115,179	-3.48(-3.62%)
Feb 19, 2021	95.54	96.93	95.34	96.10	1,602,817	+2.14(+2.28%)
Feb 18, 2021	94.11	94.69	92.82	93.95	2,206,263	-2.51(-2.60%)
Feb 17, 2021	97.43	97.45	94.82	96.46	2,095,024	-1.44(-1.47%)
Feb 16, 2021	100.31	100.31	97.75	97.90	2,771,438	-0.52(-0.52%)
Feb 12, 2021	97.53	98.43	96.50	98.42	1,507,768	+0.53(+0.54%)
Feb 11, 2021	97.78	98.23	96.29	97.89	1,713,665	+1.05(+1.09%)
Feb 10, 2021	99.71	99.81	95.76	96.84	2,818,621	-1.32(-1.34%)
Feb 09, 2021	97.26	98.49	96.77	98.16	2,506,378	+0.90(+0.93%)
Feb 08, 2021	96.24	97.38	95.85	97.26	2,309,617	+2.51(+2.65%)
Feb 05, 2021	94.95	95.17	93.52	94.75	1,827,284	+0.90(+0.96%)
Feb 04, 2021	93.88	94.14	93.31	93.85	1,399,400	+0.67(+0.72%)
Feb 03, 2021	93.99	94.38	92.81	93.17	1,925,841	+0.82(+0.89%)
Feb 02, 2021	92.80	92.87	91.48	92.35	1,993,821	+1.94(+2.15%)

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.