ARK Autonomous Technology & Robotics ETF (ARKQ) Historical Stock Data
49.86 ↓0.35 (-0.70%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKQ is down -0.25% a day on average. There have been 15 days where ARK Autonomous Technology & Robotics ETF closed green and 15 days where ARKQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 50.03 | 49.86 | ↓$0.17 (-0.34%) | 49.69 | 50.42 | 74.63K |
| 2024-04-18 | 50.35 | 50.21 | ↓$0.14 (-0.28%) | 50.21 | 50.97 | 57.19K |
| 2024-04-17 | 51.17 | 50.36 | ↓$0.81 (-1.58%) | 50.26 | 51.24 | 112.18K |
| 2024-04-16 | 50.90 | 50.95 | ↑$0.05 (0.10%) | 50.51 | 51.32 | 129.35K |
| 2024-04-15 | 52.90 | 51.26 | ↓$1.64 (-3.09%) | 51.11 | 52.90 | 107.20K |
| 2024-04-12 | 53.17 | 52.50 | ↓$0.67 (-1.26%) | 52.33 | 53.41 | 66.25K |
| 2024-04-11 | 53.27 | 53.76 | ↑$0.49 (0.92%) | 52.93 | 53.91 | 68.45K |
| 2024-04-10 | 52.92 | 53.18 | ↑$0.26 (0.49%) | 52.85 | 53.41 | 125.69K |
| 2024-04-09 | 54.05 | 54.34 | ↑$0.29 (0.54%) | 53.85 | 54.47 | 66.36K |
| 2024-04-08 | 53.47 | 53.88 | ↑$0.41 (0.77%) | 53.47 | 54.19 | 81.21K |
| 2024-04-05 | 52.84 | 53.06 | ↑$0.22 (0.42%) | 52.71 | 53.48 | 63K |
| 2024-04-04 | 54.12 | 52.91 | ↓$1.21 (-2.24%) | 52.86 | 54.40 | 118.67K |
| 2024-04-03 | 53.02 | 53.59 | ↑$0.57 (1.08%) | 53.02 | 53.77 | 60.42K |
| 2024-04-02 | 53.60 | 53.34 | ↓$0.26 (-0.49%) | 53.20 | 53.60 | 116.97K |
| 2024-04-01 | 54.79 | 54.52 | ↓$0.27 (-0.49%) | 54.17 | 54.96 | 87.18K |
| 2024-03-28 | 54.40 | 54.71 | ↑$0.31 (0.57%) | 54.40 | 54.85 | 63.97K |
| 2024-03-27 | 54.54 | 54.71 | ↑$0.17 (0.31%) | 53.77 | 54.71 | 163.46K |
| 2024-03-26 | 54.44 | 54.08 | ↓$0.36 (-0.66%) | 54.08 | 54.74 | 92.30K |
| 2024-03-25 | 53.93 | 54.21 | ↑$0.28 (0.52%) | 53.93 | 54.52 | 84.62K |
| 2024-03-22 | 54.42 | 54.20 | ↓$0.22 (-0.40%) | 54.03 | 54.65 | 97.30K |
| 2024-03-21 | 54.85 | 54.80 | ↓$0.05 (-0.09%) | 54.70 | 55.16 | 84.48K |
| 2024-03-20 | 53.31 | 54.29 | ↑$0.98 (1.84%) | 53.24 | 54.42 | 104.12K |
| 2024-03-19 | 52.83 | 53.23 | ↑$0.40 (0.76%) | 52.53 | 53.38 | 86.35K |
| 2024-03-18 | 53.52 | 53.20 | ↓$0.32 (-0.60%) | 52.94 | 53.52 | 99.65K |
| 2024-03-15 | 52.91 | 52.93 | ↑$0.02 (0.05%) | 52.91 | 53.50 | 270.11K |
| 2024-03-14 | 54.50 | 53.06 | ↓$1.44 (-2.64%) | 52.65 | 54.76 | 154.32K |
| 2024-03-13 | 54.77 | 54.38 | ↓$0.39 (-0.71%) | 54.34 | 55.28 | 123.95K |
| 2024-03-12 | 54.99 | 55.07 | ↑$0.08 (0.15%) | 54.21 | 55.38 | 140.65K |
| 2024-03-11 | 54.90 | 55.00 | ↑$0.10 (0.18%) | 54.90 | 55.63 | 134.56K |
| 2024-03-08 | 55.96 | 55.16 | ↓$0.80 (-1.43%) | 54.93 | 56.47 | 79.20K |
Create an account or log in to view more rows.
$ARKQ Love this stock.
Light taps
$ARKQ GET IN mofos!!!
$ARKQ bounce it!!
$ARKQ LFGGGGGG
$ARKQ LFFGG
$ARKQ is being added
$ARKQ Yolo
$ARKQ Nothing but time to wait
$ARKQ i hate money so im buying
$ARKQ who is adding more tomorrow?