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 (%)
Jun 28, 2019	32.26	33.25	32.26	33.20	20,232	+0.93(+2.90%)
Jun 27, 2019	31.64	32.29	31.64	32.27	78,286	+0.55(+1.74%)
Jun 26, 2019	31.47	31.87	31.47	31.72	6,908	+0.37(+1.19%)
Jun 25, 2019	31.60	31.67	31.28	31.35	13,044	-0.31(-0.99%)
Jun 24, 2019	31.99	31.99	31.66	31.66	7,685	-0.23(-0.71%)
Jun 21, 2019	31.66	32.01	31.40	31.89	27,756	+0.10(+0.30%)
Jun 20, 2019	31.86	31.88	31.61	31.79	11,220	+0.41(+1.29%)
Jun 19, 2019	31.31	31.44	31.24	31.39	8,759	+0.11(+0.35%)
Jun 18, 2019	31.06	31.60	30.94	31.28	10,836	+0.74(+2.42%)
Jun 17, 2019	30.22	30.72	30.22	30.54	14,331	+0.33(+1.10%)
Jun 14, 2019	30.21	30.25	30.07	30.20	12,200	-0.30(-0.97%)
Jun 13, 2019	30.28	30.50	30.28	30.50	9,318	+0.32(+1.08%)
Jun 12, 2019	30.57	30.57	30.11	30.18	5,385	-0.40(-1.30%)
Jun 11, 2019	30.88	30.92	30.46	30.57	7,797	+0.05(+0.17%)
Jun 10, 2019	30.31	30.88	30.31	30.52	17,646	+0.53(+1.77%)
Jun 07, 2019	29.96	30.17	29.96	29.99	6,710	+0.27(+0.89%)
Jun 06, 2019	29.67	29.83	29.54	29.72	16,145	+0.10(+0.33%)
Jun 05, 2019	29.76	30.00	29.26	29.62	19,547	-0.01(-0.03%)
Jun 04, 2019	28.14	29.63	28.14	29.63	96,031	+1.11(+3.90%)

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.