Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
ARK Autonomous Technology and Robotics ETF (ARKQ)
ARK Autonomous Technology and Robotics ETF (ARKQ) Historical

ARKQ ARK Autonomous Technology and Robotics ETF

54.55

0.28 (0.52%)

May 31 2024 - Closed

Delayed by 15 minutes

ARKQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	54.55	0.28	0.52%	54.54	54.785	53.625	114,563
May 30 2024	54.27	-1.04	-1.88%	54.23	54.58	54.09	115,942
May 29 2024	55.31	-0.73	-1.30%	55.36	55.65	55.23	110,454
May 28 2024	56.04	-0.07	-0.12%	56.12	56.30	55.72	53,401
May 24 2024	56.11	0.79	1.43%	55.525	56.20	55.51	71,859
May 23 2024	55.32	-0.88	-1.57%	56.75	56.77	55.091	62,025
May 22 2024	56.20	-0.51	-0.90%	56.53	56.7857	55.90	90,157
May 21 2024	56.71	0.08	0.14%	56.26	56.75	56.26	52,648
May 20 2024	56.63	0.44	0.78%	56.34	56.72	56.212	59,348
May 17 2024	56.19	0.49	0.88%	55.84	56.21	55.732	66,338
May 16 2024	55.70	-0.46	-0.82%	55.91	56.2199	55.70	62,011
May 15 2024	56.16	0.37	0.66%	56.00	56.46	55.86	69,135
May 14 2024	55.79	1.28	2.35%	54.75	55.90	54.75	67,252
May 13 2024	54.51	0.34	0.63%	54.45	55.30	54.45	61,383
May 10 2024	54.17	-0.46	-0.84%	54.82	55.00	54.07	38,420
May 09 2024	54.63	0.15	0.28%	54.41	54.67	54.265	61,394
May 08 2024	54.48	-0.09	-0.16%	54.02	54.49	53.87	96,509
May 07 2024	54.57	-0.46	-0.84%	54.90	55.01	54.50	66,173
May 06 2024	55.03	0.92	1.70%	54.59	55.06	54.55	71,214
May 03 2024	54.11	0.27	0.50%	54.57	54.68	53.73	124,927
May 02 2024	53.84	0.68	1.28%	53.80	54.03	52.91	40,720
May 01 2024	53.16	-0.15	-0.28%	53.08	54.39	52.91	84,383
Apr 30 2024	53.31	-1.42	-2.59%	54.24	54.54	53.31	65,774
Apr 29 2024	54.73	1.37	2.57%	54.10	54.7898	54.00	107,407
Apr 26 2024	53.36	1.31	2.52%	52.71	53.57	52.65	87,107
Apr 25 2024	52.05	0.35	0.68%	51.22	52.0769	50.99	67,889
Apr 24 2024	51.70	0.65	1.27%	52.03	52.14	51.0999	103,640
Apr 23 2024	51.05	0.88	1.75%	50.28	51.27	50.28	81,056
Apr 22 2024	50.17	0.31	0.62%	49.985	50.3864	49.4401	60,149
Apr 19 2024	49.86	-0.35	-0.70%	50.03	50.45	49.69	73,505
Apr 18 2024	50.21	-0.15	-0.30%	50.35	50.97	50.195	56,866
Apr 17 2024	50.36	-0.59	-1.16%	51.17	51.2381	50.26	111,900
Apr 16 2024	50.95	-0.31	-0.61%	50.90	51.325	50.51	100,352
Apr 15 2024	51.2628	-1.24	-2.36%	52.90	52.90	51.1069	107,431
Apr 12 2024	52.50	-1.26	-2.34%	53.17	53.42	52.32	66,134
Apr 11 2024	53.76	0.58	1.09%	53.27	53.92	52.9291	68,460
Apr 10 2024	53.18	-1.16	-2.13%	52.92	53.41	52.85	105,588
Apr 09 2024	54.34	0.46	0.85%	54.05	54.465	53.85	68,357
Apr 08 2024	53.88	0.82	1.55%	53.47	54.19	53.47	81,211
Apr 05 2024	53.06	0.15	0.28%	52.84	53.49	52.705	62,108
Apr 04 2024	52.91	-0.68	-1.27%	54.12	54.41	52.86	118,680
Apr 03 2024	53.59	0.25	0.47%	53.02	53.77	53.02	60,424
Apr 02 2024	53.34	-1.18	-2.16%	53.60	53.60	53.1956	95,379
Apr 01 2024	54.52	-0.13	-0.24%	54.79	54.9611	54.17	86,729
Mar 28 2024	54.65	-0.06	-0.11%	54.40	54.85	54.40	63,168
Mar 27 2024	54.71	0.63	1.16%	54.54	54.71	53.77	163,489
Mar 26 2024	54.08	-0.13	-0.24%	54.44	54.75	54.07	89,362
Mar 25 2024	54.21	0.01	0.02%	53.93	54.5179	53.93	83,528
Mar 22 2024	54.20	-0.60	-1.09%	54.42	54.6463	54.03	96,955
Mar 21 2024	54.80	0.51	0.94%	54.85	55.16	54.70	83,927
Mar 20 2024	54.29	1.06	1.99%	53.31	54.51	53.24	104,309
Mar 19 2024	53.23	0.03	0.06%	52.83	53.38	52.53	86,921
Mar 18 2024	53.20	0.27	0.51%	53.52	53.52	52.94	102,222
Mar 15 2024	52.93	-0.13	-0.25%	52.905	53.50	52.905	261,807
Mar 14 2024	53.06	-1.32	-2.43%	54.50	54.76	52.65	154,337
Mar 13 2024	54.38	-0.69	-1.25%	54.77	55.30	54.33	123,861
Mar 12 2024	55.07	0.07	0.13%	54.99	55.375	54.21	140,358
Mar 11 2024	55.00	-0.16	-0.29%	54.90	55.625	54.90	134,579
Mar 08 2024	55.16	-0.42	-0.76%	55.96	56.465	54.93	79,441
Mar 07 2024	55.58	0.82	1.50%	55.06	55.7598	55.00	88,894
Mar 06 2024	54.76	0.89	1.65%	54.45	55.30	54.18	108,418
Mar 05 2024	53.87	-0.52	-0.96%	54.02	54.59	53.69	155,507

ARK Autonomous Technolog...

CPLEF60 Ex:5,95

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions