Skip to main content

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.42 +0.87 (+1.62%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 53.68 54.57 53.59 54.42 171,367 +0.87(+1.62%)
Feb 23, 2024 54.00 54.10 53.51 53.55 452,021 -0.57(-1.05%)
Feb 22, 2024 54.78 54.78 53.85 54.12 126,972 +0.24(+0.45%)
Feb 21, 2024 54.00 54.20 53.54 53.88 66,943 -0.47(-0.86%)
Feb 20, 2024 54.81 55.10 53.96 54.35 117,973 -1.07(-1.93%)
Feb 16, 2024 55.58 56.03 55.25 55.42 117,275 -0.61(-1.09%)
Feb 15, 2024 56.31 56.53 55.58 56.03 175,207 +0.14(+0.25%)
Feb 14, 2024 54.53 55.96 54.53 55.89 153,586 +2.13(+3.96%)
Feb 13, 2024 53.94 54.54 53.30 53.76 109,287 -1.76(-3.17%)
Feb 12, 2024 54.97 56.04 54.97 55.52 117,674 +0.62(+1.13%)
Feb 09, 2024 54.19 55.02 54.16 54.90 89,795 +1.02(+1.89%)
Feb 08, 2024 53.24 54.04 53.00 53.88 104,923 +0.67(+1.26%)
Feb 07, 2024 53.43 53.43 52.87 53.21 160,422 +0.11(+0.21%)
Feb 06, 2024 52.28 53.11 52.28 53.10 100,565 +0.87(+1.67%)
Feb 05, 2024 52.78 52.78 51.64 52.23 116,374 -0.69(-1.30%)
Feb 02, 2024 52.49 53.02 52.06 52.92 104,351 +0.20(+0.38%)
Feb 01, 2024 52.70 52.86 51.96 52.72 156,004 +0.27(+0.51%)
Jan 31, 2024 52.92 53.91 52.45 52.45 101,983 -1.25(-2.33%)
Jan 30, 2024 54.11 54.25 53.54 53.70 76,352 -0.53(-0.98%)
Jan 29, 2024 53.00 54.31 52.97 54.23 88,114 +1.29(+2.44%)
Jan 26, 2024 53.45 53.85 52.88 52.94 87,195 -0.49(-0.92%)
Jan 25, 2024 53.97 54.00 53.09 53.43 103,686 -0.52(-0.96%)
Jan 24, 2024 55.40 55.40 53.95 53.95 100,801 -0.92(-1.68%)
Jan 23, 2024 55.29 55.46 54.68 54.87 92,806 +0.12(+0.22%)
Jan 22, 2024 54.47 55.48 54.41 54.75 122,568 +0.80(+1.48%)
Jan 19, 2024 53.70 54.00 53.08 53.95 118,712 +0.43(+0.80%)
Jan 18, 2024 53.64 53.76 52.88 53.52 74,037 +0.45(+0.85%)
Jan 17, 2024 53.12 53.12 52.60 53.07 82,287 -0.63(-1.17%)
Jan 16, 2024 53.94 54.12 53.42 53.70 122,181 -0.60(-1.10%)
Jan 12, 2024 54.65 55.13 54.19 54.30 75,435 -0.27(-0.49%)
Jan 11, 2024 55.01 55.13 53.98 54.57 124,548 -0.46(-0.84%)
Jan 10, 2024 54.95 55.28 54.64 55.03 49,348 +0.24(+0.44%)
Jan 09, 2024 55.11 55.14 54.47 54.79 82,951 -0.67(-1.21%)
Jan 08, 2024 54.39 55.53 54.38 55.46 96,684 +1.05(+1.93%)
Jan 05, 2024 54.58 55.10 54.31 54.41 58,613 -0.22(-0.40%)
Jan 04, 2024 54.37 55.06 54.37 54.63 86,467 +0.21(+0.39%)
Jan 03, 2024 55.63 55.64 54.40 54.42 118,052 -2.01(-3.56%)
Jan 02, 2024 57.24 57.25 56.13 56.43 144,211 -1.27(-2.20%)
Dec 29, 2023 58.41 58.65 57.55 57.70 97,405 -0.87(-1.49%)
Dec 28, 2023 58.88 59.04 58.39 58.57 108,509 -0.27(-0.46%)
Dec 27, 2023 58.90 59.14 58.66 58.84 107,472 +0.02(+0.03%)
Dec 26, 2023 58.01 58.95 58.01 58.82 102,866 +0.98(+1.69%)
Dec 22, 2023 57.80 58.12 57.56 57.84 102,511 +0.37(+0.64%)
Dec 21, 2023 57.00 57.47 56.81 57.47 80,858 +1.18(+2.10%)
Dec 20, 2023 57.78 58.10 56.21 56.29 121,158 -1.78(-3.07%)
Dec 19, 2023 57.37 58.07 57.37 58.07 135,551 +0.98(+1.72%)
Dec 18, 2023 57.06 57.51 56.94 57.09 106,471 -0.17(-0.30%)
Dec 15, 2023 57.52 57.77 56.95 57.26 90,912 -0.32(-0.56%)
Dec 14, 2023 56.96 57.75 56.90 57.58 184,837 +1.52(+2.71%)
Dec 13, 2023 54.85 56.19 54.17 56.06 114,456 +1.04(+1.89%)
Dec 12, 2023 55.01 55.16 54.62 55.02 54,641 -0.08(-0.15%)
Dec 11, 2023 55.07 55.29 54.74 55.10 76,135 -0.08(-0.14%)
Dec 08, 2023 54.28 55.28 54.20 55.18 80,593 +0.72(+1.32%)
Dec 07, 2023 54.20 54.49 53.68 54.46 54,078 +0.46(+0.85%)
Dec 06, 2023 54.92 55.25 53.99 54.00 66,257 -0.61(-1.12%)
Dec 05, 2023 54.85 55.20 54.45 54.61 63,869 -0.58(-1.05%)
Dec 04, 2023 54.32 55.20 54.32 55.19 95,277 +0.15(+0.27%)
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.