Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 +0.00 (+0.00%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.34 50.36 49.11 50.29 64,950 +1.32(+2.71%)
Mar 30, 2023 49.11 49.47 48.86 48.97 119,292 +0.24(+0.48%)
Mar 29, 2023 48.08 48.73 47.84 48.73 89,270 +1.27(+2.68%)
Mar 28, 2023 47.86 47.86 47.20 47.46 46,170 -0.34(-0.71%)
Mar 27, 2023 48.19 48.37 47.58 47.80 62,269 +0.11(+0.23%)
Mar 24, 2023 47.63 47.72 47.02 47.69 42,169 -0.26(-0.53%)
Mar 23, 2023 48.13 48.90 47.36 47.95 110,603 +0.44(+0.93%)
Mar 22, 2023 48.94 49.12 47.50 47.50 60,405 -1.13(-2.32%)
Mar 21, 2023 47.86 48.82 47.86 48.63 100,898 +1.41(+2.99%)
Mar 20, 2023 47.08 47.64 46.76 47.22 62,981 +0.13(+0.28%)
Mar 17, 2023 47.83 47.94 46.78 47.09 75,617 -1.00(-2.08%)
Mar 16, 2023 47.15 48.24 46.95 48.09 47,894 +1.30(+2.78%)
Mar 15, 2023 46.37 46.79 45.80 46.79 84,116 -0.57(-1.20%)
Mar 14, 2023 47.31 47.54 46.71 47.36 71,522 +0.99(+2.14%)
Mar 13, 2023 45.74 46.82 45.12 46.37 135,514 -0.03(-0.06%)
Mar 10, 2023 47.29 47.60 45.99 46.40 127,277 -0.97(-2.05%)
Mar 09, 2023 48.60 49.18 47.33 47.37 56,074 -1.31(-2.69%)
Mar 08, 2023 48.89 48.91 48.36 48.68 44,547 -0.24(-0.49%)
Mar 07, 2023 49.55 49.81 48.89 48.92 62,962 -0.89(-1.79%)
Mar 06, 2023 50.59 50.74 49.63 49.81 68,743 -0.56(-1.11%)
Mar 03, 2023 49.37 50.61 49.22 50.37 80,419 +1.41(+2.88%)
Mar 02, 2023 48.00 49.05 47.77 48.96 78,657 +0.06(+0.12%)
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.