Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 68.89 69.11 67.50 67.66 260,268 -2.34(-3.34%)
Mar 30, 2022 70.59 71.56 69.60 70.00 234,683 -1.17(-1.64%)
Mar 29, 2022 69.90 71.30 69.38 71.17 448,006 +1.78(+2.57%)
Mar 28, 2022 69.07 69.57 67.89 69.39 196,732 +0.63(+0.92%)
Mar 25, 2022 69.13 69.13 67.94 68.76 191,749 -0.28(-0.41%)
Mar 24, 2022 68.21 69.07 67.31 69.04 192,678 +1.22(+1.80%)
Mar 23, 2022 67.70 69.09 67.06 67.82 269,218 -0.66(-0.96%)
Mar 22, 2022 67.05 68.80 66.87 68.48 197,859 +1.86(+2.79%)
Mar 21, 2022 67.24 67.78 65.94 66.62 332,817 -0.43(-0.64%)
Mar 18, 2022 64.31 67.22 64.31 67.05 286,604 +2.15(+3.31%)
Mar 17, 2022 62.22 64.90 62.09 64.90 253,235 +2.20(+3.51%)
Mar 16, 2022 60.42 62.79 60.36 62.70 486,060 +3.99(+6.80%)
Mar 15, 2022 57.40 58.86 56.88 58.71 282,554 +1.49(+2.60%)
Mar 14, 2022 58.97 59.35 56.89 57.22 358,134 -2.11(-3.56%)
Mar 11, 2022 62.23 62.26 59.33 59.33 209,685 -2.21(-3.59%)
Mar 10, 2022 61.36 60.66 61.54 241,857 -0.88(-1.41%)
Mar 09, 2022 61.81 62.88 61.46 62.42 347,388 +1.66(+2.73%)
Mar 08, 2022 60.28 62.85 59.72 60.76 458,854 +0.27(+0.45%)
Mar 07, 2022 61.49 62.52 60.49 60.49 342,137 -0.99(-1.61%)
Mar 04, 2022 62.23 63.00 60.90 61.48 505,532 -1.38(-2.20%)
Mar 03, 2022 65.55 65.59 62.55 62.86 297,515 -2.45(-3.75%)
Mar 02, 2022 65.32 65.69 64.02 65.31 307,204 +0.20(+0.31%)
Mar 01, 2022 66.74 67.23 64.75 65.11 335,182 -1.31(-1.97%)
Feb 28, 2022 63.88 66.63 63.88 66.42 413,840 +2.38(+3.72%)
Feb 25, 2022 63.42 64.12 62.57 64.04 433,794 +0.96(+1.52%)
Feb 24, 2022 57.32 63.20 57.15 63.08 713,318 +3.00(+4.99%)
Feb 23, 2022 63.05 63.23 60.00 60.08 461,598 -2.20(-3.53%)
Feb 22, 2022 63.25 64.19 61.79 62.28 594,363 -1.91(-2.98%)
Feb 18, 2022 64.19 0 -0.84(-1.29%)
Feb 17, 2022 66.43 66.76 64.92 65.03 365,669 -2.26(-3.36%)
Feb 16, 2022 67.02 67.71 66.42 67.29 299,735 -0.23(-0.34%)
Feb 15, 2022 66.22 67.62 66.00 67.52 302,812 +2.58(+3.97%)
Feb 14, 2022 64.75 66.14 64.41 64.94 395,811 -0.09(-0.14%)
Feb 11, 2022 66.08 67.39 64.49 65.03 443,935 -1.11(-1.68%)
Feb 10, 2022 66.14 68.58 65.80 66.14 390,802 -1.68(-2.48%)
Feb 09, 2022 67.02 67.88 66.85 67.82 374,435 +1.69(+2.56%)
Feb 08, 2022 64.76 66.27 64.36 66.13 265,839 +1.40(+2.16%)
Feb 07, 2022 64.99 66.38 64.50 64.73 313,935 +0.07(+0.11%)
Feb 04, 2022 63.46 65.24 62.52 64.66 379,099 +1.73(+2.75%)
Feb 03, 2022 63.63 62.84 62.93 438,457 -2.18(-3.35%)
Feb 02, 2022 66.91 67.17 64.50 65.11 441,122 -1.45(-2.18%)
Feb 01, 2022 66.54 66.75 64.65 66.56 419,485 +0.65(+0.99%)
Jan 31, 2022 62.55 66.00 65.91 479,115 +3.86(+6.22%)
Jan 28, 2022 60.82 62.09 59.31 62.05 618,583 +1.08(+1.77%)
Jan 27, 2022 64.10 64.20 60.86 60.97 613,372 -2.71(-4.26%)
Jan 26, 2022 65.99 67.13 63.24 63.68 839,717 -0.86(-1.33%)
Jan 25, 2022 64.20 65.68 63.46 64.54 609,629 -1.07(-1.63%)
Jan 24, 2022 62.89 65.71 60.96 65.61 1,757,056 +0.30(+0.46%)
Jan 21, 2022 67.24 67.66 65.30 65.31 1,142,071 -2.27(-3.36%)
Jan 20, 2022 68.48 70.75 67.51 67.58 443,282 -0.15(-0.22%)
Jan 19, 2022 69.04 69.71 67.70 67.73 542,685 -0.94(-1.37%)
Jan 18, 2022 69.50 70.59 68.66 68.67 621,971 -2.08(-2.94%)
Jan 14, 2022 70.75 0 -0.01(-0.01%)
Jan 13, 2022 73.27 73.72 70.65 70.76 380,701 -2.44(-3.33%)
Jan 12, 2022 74.32 75.03 72.70 73.20 263,110 -0.74(-1.00%)
Jan 11, 2022 72.00 74.27 71.99 73.94 360,358 +1.68(+2.32%)
Jan 10, 2022 71.94 72.32 70.24 72.26 869,093 -0.62(-0.85%)
Jan 07, 2022 73.79 75.00 72.52 72.88 715,598 -0.98(-1.33%)
Jan 06, 2022 73.88 74.90 72.26 73.86 564,726 -0.09(-0.12%)
Jan 05, 2022 77.21 78.17 73.95 73.95 468,636 -3.69(-4.75%)
Jan 04, 2022 78.93 79.12 76.51 77.64 288,606 -1.10(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.