Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

69.26 -1.46 (-2.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 70.07 70.37 68.49 69.26 112,090 -1.46(-2.06%)
Nov 11, 2024 70.23 70.96 69.42 70.72 117,118 +2.45(+3.59%)
Nov 08, 2024 66.97 68.48 66.83 68.27 119,703 +1.36(+2.03%)
Nov 07, 2024 66.28 67.32 66.28 66.91 73,237 +1.02(+1.54%)
Nov 06, 2024 64.79 65.94 64.38 65.89 119,222 +3.48(+5.58%)
Nov 05, 2024 61.68 62.45 61.68 62.41 38,000 +1.24(+2.03%)
Nov 04, 2024 61.21 61.77 60.81 61.17 64,652 -0.47(-0.76%)
Nov 01, 2024 61.50 62.09 61.46 61.64 32,474 +0.66(+1.08%)
Oct 31, 2024 62.23 62.28 60.85 60.98 70,983 -1.70(-2.71%)
Oct 30, 2024 63.30 63.87 62.68 62.68 72,588 -1.21(-1.89%)
Oct 29, 2024 63.64 63.90 63.26 63.89 64,424 +0.23(+0.36%)
Oct 28, 2024 63.29 64.03 63.15 63.66 57,987 +0.77(+1.22%)
Oct 25, 2024 62.46 63.20 62.46 62.89 48,612 +0.54(+0.87%)
Oct 24, 2024 62.57 62.87 62.17 62.35 54,156 +1.09(+1.77%)
Oct 23, 2024 61.76 62.10 60.72 61.27 63,552 -0.80(-1.30%)
Oct 22, 2024 62.15 62.28 61.68 62.07 36,313 -0.49(-0.78%)
Oct 21, 2024 62.50 63.09 62.05 62.56 77,056 -0.09(-0.14%)
Oct 18, 2024 62.60 63.14 62.54 62.65 57,877 +0.32(+0.51%)
Oct 17, 2024 62.67 62.92 62.23 62.33 70,317 +0.22(+0.35%)
Oct 16, 2024 61.29 62.15 61.25 62.11 57,238 +1.22(+2.00%)
Oct 15, 2024 61.49 61.66 60.59 60.89 45,441 -0.65(-1.06%)
Oct 14, 2024 61.32 61.71 61.03 61.54 52,008 +0.41(+0.67%)
Oct 11, 2024 60.20 61.28 60.20 61.13 60,893 +0.22(+0.36%)
Oct 10, 2024 61.04 61.19 60.45 60.91 62,474 -0.45(-0.73%)
Oct 09, 2024 61.05 61.63 60.89 61.36 61,694 +0.14(+0.23%)
Oct 08, 2024 61.04 61.57 61.04 61.22 63,348 +0.05(+0.08%)
Oct 07, 2024 61.66 61.72 60.87 61.17 56,203 -0.47(-0.76%)
Oct 04, 2024 61.52 61.70 60.89 61.64 60,570 +1.07(+1.77%)
Oct 03, 2024 61.17 61.49 60.40 60.57 49,186 -0.93(-1.51%)
Oct 02, 2024 60.45 61.78 60.34 61.50 116,824 +0.77(+1.27%)
Oct 01, 2024 61.00 61.27 59.92 60.73 106,066 -0.19(-0.31%)
Sep 30, 2024 60.82 61.20 60.22 60.92 117,938 -0.14(-0.23%)
Sep 27, 2024 60.64 61.49 60.64 61.06 77,706 +0.73(+1.21%)
Sep 26, 2024 60.67 60.90 59.78 60.33 50,190 +0.72(+1.21%)
Sep 25, 2024 59.14 60.00 59.14 59.61 135,056 +0.32(+0.54%)
Sep 24, 2024 59.20 59.42 58.70 59.29 67,120 +0.46(+0.78%)
Sep 23, 2024 58.28 58.90 58.28 58.83 60,806 +0.99(+1.71%)
Sep 20, 2024 57.72 57.98 57.40 57.84 45,250 +0.00(+0.00%)
Sep 19, 2024 57.57 58.10 57.25 57.84 78,945 +1.59(+2.83%)
Sep 18, 2024 56.51 57.70 56.25 56.25 51,828 -0.12(-0.21%)
Sep 17, 2024 56.58 57.05 56.24 56.37 45,352 +0.17(+0.30%)
Sep 16, 2024 56.57 56.57 55.82 56.20 58,334 -0.56(-0.99%)
Sep 13, 2024 55.96 56.82 55.96 56.76 67,024 +1.02(+1.83%)
Sep 12, 2024 55.44 56.11 55.12 55.74 71,708 +0.13(+0.23%)
Sep 11, 2024 54.42 55.62 53.49 55.61 69,642 +1.29(+2.37%)
Sep 10, 2024 54.06 54.37 53.29 54.32 69,738 +0.62(+1.15%)
Sep 09, 2024 53.39 54.15 53.34 53.70 58,594 +0.99(+1.88%)
Sep 06, 2024 54.97 55.14 52.71 52.71 46,999 -2.09(-3.81%)
Sep 05, 2024 54.74 55.41 54.59 54.80 57,326 +0.13(+0.24%)
Sep 04, 2024 53.78 55.38 53.78 54.67 76,800 +0.58(+1.07%)
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.