Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

77.22 -1.22 (-1.56%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 77.24 78.47 76.64 78.44 91,531 +2.24(+2.94%)
Dec 05, 2024 76.12 77.05 76.05 76.20 102,402 +0.06(+0.08%)
Dec 04, 2024 75.19 76.31 74.74 76.14 73,772 +1.53(+2.05%)
Dec 03, 2024 74.24 75.22 74.23 74.61 120,993 -0.94(-1.24%)
Dec 02, 2024 77.59 77.59 75.07 75.55 114,077 -1.21(-1.58%)
Nov 29, 2024 75.45 77.09 75.20 76.76 89,591 +2.29(+3.08%)
Nov 27, 2024 74.52 75.57 73.75 74.47 63,740 +0.21(+0.28%)
Nov 26, 2024 74.05 75.06 73.59 74.26 90,853 +0.09(+0.12%)
Nov 25, 2024 74.96 75.19 73.75 74.17 156,436 +1.01(+1.38%)
Nov 22, 2024 72.08 73.23 72.05 73.16 89,028 +1.47(+2.05%)
Nov 21, 2024 70.15 71.94 69.50 71.69 98,836 +1.96(+2.81%)
Nov 20, 2024 69.94 70.14 68.76 69.73 87,786 -0.21(-0.30%)
Nov 19, 2024 67.97 70.01 67.97 69.94 153,053 +1.30(+1.89%)
Nov 18, 2024 68.51 69.13 67.85 68.64 133,485 +1.11(+1.64%)
Nov 15, 2024 67.51 67.90 67.14 67.53 87,832 -0.47(-0.69%)
Nov 14, 2024 70.35 70.50 67.94 68.00 139,552 -2.24(-3.19%)
Nov 13, 2024 71.28 72.07 70.13 70.24 163,312 +0.98(+1.41%)
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%)
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.