ARK Autonomous Technology&Robotics ETF (ARKQ)
56.49
+0.89
(+1.60%)
USD |
BATS |
Jul 26, 16:00
56.75
+0.26
(+0.46%)
After-Hours: 20:00
ARKQ Price: 56.49 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 55.32 | 56.84 | 54.84 | 55.60 | 82835.00 |
| Jul 24, 2024 | 57.68 | 57.87 | 55.98 | 56.03 | 64680.00 |
| Jul 23, 2024 | 58.70 | 59.36 | 58.70 | 59.00 | 46460.00 |
| Jul 22, 2024 | 57.88 | 58.85 | 57.67 | 58.69 | 147835.0 |
| Jul 19, 2024 | 58.28 | 58.28 | 57.20 | 57.30 | 52637.00 |
| Jul 18, 2024 | 59.40 | 59.80 | 58.01 | 58.25 | 139661.0 |
| Jul 17, 2024 | 59.60 | 60.43 | 59.00 | 59.04 | 78462.00 |
| Jul 16, 2024 | 60.27 | 60.86 | 59.74 | 60.82 | 65335.00 |
| Jul 15, 2024 | 60.00 | 60.44 | 59.68 | 59.86 | 122247.0 |
| Jul 12, 2024 | 58.50 | 59.82 | 58.50 | 59.40 | 78573.00 |
| Jul 11, 2024 | 59.21 | 59.79 | 58.27 | 58.36 | 113214.0 |
| Jul 10, 2024 | 58.31 | 58.97 | 58.19 | 58.94 | 139548.0 |
| Jul 09, 2024 | 58.20 | 58.38 | 57.99 | 58.05 | 163547.0 |
| Jul 08, 2024 | 58.09 | 58.84 | 58.09 | 58.43 | 108143.0 |
| Jul 05, 2024 | 57.91 | 58.10 | 57.35 | 58.05 | 131016.0 |
| Jul 03, 2024 | 56.53 | 57.62 | 56.53 | 57.52 | 81660.00 |
| Jul 02, 2024 | 54.97 | 56.45 | 54.97 | 56.45 | 96427.00 |
| Jul 01, 2024 | 55.10 | 55.40 | 54.87 | 55.03 | 99993.00 |
| Jun 28, 2024 | 55.34 | 55.66 | 54.66 | 55.09 | 98891.00 |
| Jun 27, 2024 | 54.53 | 55.01 | 54.38 | 54.95 | 114913.0 |
| Jun 26, 2024 | 54.13 | 54.96 | 54.13 | 54.86 | 69310.00 |
| Jun 25, 2024 | 54.34 | 54.53 | 54.12 | 54.51 | 99497.00 |
| Jun 24, 2024 | 54.56 | 55.26 | 54.28 | 54.28 | 88005.00 |
| Jun 21, 2024 | 54.29 | 54.73 | 53.97 | 54.69 | 154496.0 |
| Jun 20, 2024 | 55.20 | 55.20 | 54.19 | 54.45 | 110286.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.51
Minimum
Mar 18 2020
99.20
Maximum
Feb 12 2021
56.95
Average
54.16
Median