ARK Autonomous Technology&Robotics ETF (ARKQ)
69.26
-1.46
(-2.06%)
USD |
BATS |
Nov 12, 16:00
69.85
+0.59
(+0.85%)
After-Hours: 20:00
ARKQ Price: 69.26 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 69.93 | 70.37 | 68.49 | 69.26 | 110244.0 |
| Nov 11, 2024 | 70.23 | 70.96 | 69.42 | 70.72 | 116817.0 |
| Nov 08, 2024 | 66.97 | 68.48 | 66.83 | 68.27 | 119393.0 |
| Nov 07, 2024 | 66.28 | 67.32 | 66.28 | 66.91 | 72914.00 |
| Nov 06, 2024 | 64.79 | 65.94 | 64.38 | 65.90 | 119148.0 |
| Nov 05, 2024 | 61.68 | 62.45 | 61.68 | 62.41 | 37949.00 |
| Nov 04, 2024 | 61.21 | 61.77 | 60.81 | 61.17 | 64652.00 |
| Nov 01, 2024 | 61.50 | 62.09 | 61.46 | 61.64 | 32474.00 |
| Oct 31, 2024 | 62.23 | 62.28 | 60.86 | 60.98 | 70983.00 |
| Oct 30, 2024 | 63.30 | 63.87 | 62.68 | 62.68 | 72647.00 |
| Oct 29, 2024 | 63.64 | 63.90 | 63.26 | 63.89 | 64631.00 |
| Oct 28, 2024 | 63.29 | 64.03 | 63.15 | 63.66 | 57989.00 |
| Oct 25, 2024 | 62.46 | 63.20 | 62.46 | 62.89 | 48612.00 |
| Oct 24, 2024 | 62.57 | 62.87 | 62.17 | 62.35 | 54156.00 |
| Oct 23, 2024 | 61.76 | 62.10 | 60.72 | 61.26 | 63553.00 |
| Oct 22, 2024 | 62.15 | 62.28 | 61.68 | 62.07 | 36317.00 |
| Oct 21, 2024 | 62.50 | 63.09 | 62.05 | 62.56 | 77056.00 |
| Oct 18, 2024 | 62.60 | 63.14 | 62.54 | 62.65 | 57877.00 |
| Oct 17, 2024 | 62.67 | 62.92 | 62.23 | 62.33 | 70317.00 |
| Oct 16, 2024 | 61.29 | 62.15 | 61.25 | 62.11 | 57297.00 |
| Oct 15, 2024 | 61.49 | 61.66 | 60.60 | 60.89 | 45441.00 |
| Oct 14, 2024 | 61.32 | 61.71 | 61.03 | 61.54 | 52008.00 |
| Oct 11, 2024 | 60.20 | 61.28 | 60.20 | 61.13 | 60893.00 |
| Oct 10, 2024 | 61.04 | 61.19 | 60.45 | 60.91 | 62474.00 |
| Oct 09, 2024 | 61.05 | 61.63 | 60.89 | 61.36 | 61694.00 |
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
58.54
Average
54.89
Median