ARK Autonomous Technology&Robotics ETF (ARKQ)
50.37
+0.84
(+1.70%)
USD |
BATS |
Jun 01, 16:00
51.50
+1.13
(+2.24%)
Pre-Market: 09:08
ARKQ Price: 50.37 for June 1, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 01, 2023 | 49.54 | 50.60 | 49.04 | 50.37 | 397326.0 |
| May 31, 2023 | 49.31 | 49.69 | 48.73 | 49.53 | 91396.00 |
| May 30, 2023 | 49.70 | 50.08 | 49.25 | 49.60 | 176882.0 |
| May 26, 2023 | 47.57 | 49.03 | 47.57 | 48.72 | 91812.00 |
| May 25, 2023 | 48.26 | 48.50 | 47.26 | 47.50 | 96155.00 |
| May 24, 2023 | 48.22 | 48.46 | 47.62 | 47.95 | 73343.00 |
| May 23, 2023 | 49.41 | 49.86 | 48.74 | 48.78 | 70507.00 |
| May 22, 2023 | 48.32 | 49.65 | 48.32 | 49.52 | 137707.0 |
| May 19, 2023 | 48.87 | 48.98 | 48.17 | 48.29 | 81810.00 |
| May 18, 2023 | 47.96 | 48.62 | 47.73 | 48.57 | 93860.00 |
| May 17, 2023 | 46.94 | 47.88 | 46.77 | 47.79 | 108277.0 |
| May 16, 2023 | 46.57 | 46.88 | 46.30 | 46.57 | 63597.00 |
| May 15, 2023 | 46.22 | 46.92 | 46.17 | 46.67 | 53952.00 |
| May 12, 2023 | 47.12 | 47.18 | 45.91 | 46.25 | 104259.0 |
| May 11, 2023 | 46.87 | 46.87 | 46.40 | 46.82 | 94601.00 |
| May 10, 2023 | 46.90 | 47.14 | 46.27 | 46.78 | 111572.0 |
| May 09, 2023 | 46.01 | 46.35 | 45.72 | 46.30 | 49408.00 |
| May 08, 2023 | 46.45 | 46.49 | 46.00 | 46.32 | 82251.00 |
| May 05, 2023 | 45.78 | 46.32 | 45.78 | 46.25 | 55509.00 |
| May 04, 2023 | 45.41 | 45.41 | 44.85 | 45.29 | 58511.00 |
| May 03, 2023 | 45.59 | 46.19 | 45.26 | 45.28 | 63834.00 |
| May 02, 2023 | 45.98 | 45.98 | 45.08 | 45.53 | 80456.00 |
| May 01, 2023 | 45.99 | 46.45 | 45.92 | 46.20 | 276952.0 |
| Apr 28, 2023 | 45.43 | 46.10 | 45.29 | 46.06 | 51007.00 |
| Apr 27, 2023 | 44.86 | 45.53 | 44.84 | 45.49 | 86248.00 |
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
52.25
Average
47.33
Median