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 )

45.69 +0.62 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 86.60 86.91 86.21 86.21 336,936 -0.98(-1.12%)
Jun 29, 2021 86.77 87.28 86.23 87.19 444,678 +0.57(+0.66%)
Jun 28, 2021 86.25 86.85 86.15 86.62 346,613 +0.79(+0.92%)
Jun 25, 2021 85.66 86.22 85.19 85.83 303,973 +0.52(+0.61%)
Jun 24, 2021 84.82 85.67 84.70 85.31 369,278 +1.21(+1.44%)
Jun 23, 2021 83.19 84.41 83.10 84.10 422,134 +1.32(+1.59%)
Jun 22, 2021 81.42 83.01 81.42 82.78 432,022 +0.96(+1.17%)
Jun 21, 2021 81.31 82.07 80.77 81.82 469,738 +1.12(+1.39%)
Jun 18, 2021 80.82 81.66 80.35 80.70 544,234 -0.88(-1.08%)
Jun 17, 2021 80.00 81.78 80.00 81.58 375,192 +1.17(+1.46%)
Jun 16, 2021 80.95 80.95 79.56 80.41 301,758 -0.62(-0.77%)
Jun 15, 2021 81.80 82.00 80.76 81.03 291,327 -0.97(-1.18%)
Jun 14, 2021 81.93 82.18 81.39 82.00 403,647 +0.40(+0.49%)
Jun 11, 2021 81.75 81.75 81.25 81.60 318,411 +0.17(+0.21%)
Jun 10, 2021 81.30 81.95 81.00 81.43 299,475 +0.05(+0.06%)
Jun 09, 2021 82.38 82.38 81.26 81.38 312,433 -0.62(-0.76%)
Jun 08, 2021 82.57 82.71 81.15 82.00 253,338 +0.04(+0.05%)
Jun 07, 2021 81.69 81.99 81.10 81.96 261,157 +0.18(+0.22%)
Jun 04, 2021 81.04 82.13 81.04 81.78 369,201 +1.13(+1.40%)
Jun 03, 2021 81.23 81.67 80.46 80.65 361,504 -1.47(-1.79%)
Jun 02, 2021 81.98 82.26 81.69 82.12 313,165 +0.10(+0.12%)
Jun 01, 2021 82.00 82.75 81.48 82.02 308,918 +0.62(+0.76%)
May 28, 2021 81.70 82.33 81.31 81.40 427,819 -0.14(-0.17%)
May 27, 2021 81.18 81.61 80.59 81.54 357,085 +0.56(+0.69%)
May 26, 2021 80.08 81.24 80.01 80.98 391,458 +1.26(+1.58%)
May 25, 2021 79.79 80.69 79.19 79.72 496,130 +0.26(+0.33%)
May 24, 2021 78.43 80.02 78.20 79.46 400,004 +1.13(+1.44%)
May 21, 2021 78.99 79.30 78.23 78.33 329,062 -0.03(-0.04%)
May 20, 2021 77.43 78.51 77.42 78.36 358,808 +1.60(+2.08%)
May 19, 2021 75.00 76.92 74.93 76.76 482,780 -0.50(-0.65%)
May 18, 2021 77.07 78.51 76.68 77.26 457,270 +0.54(+0.70%)
May 17, 2021 76.57 77.00 75.73 76.72 842,614 -0.33(-0.43%)
May 14, 2021 75.34 77.24 75.11 77.05 864,836 +2.58(+3.46%)
May 13, 2021 75.43 76.78 73.66 74.47 982,298 -0.64(-0.85%)
May 12, 2021 76.65 77.53 75.00 75.11 686,042 -2.87(-3.68%)
May 11, 2021 74.49 78.26 74.42 77.98 1,235,338 +0.48(+0.62%)
May 10, 2021 80.05 80.06 77.41 77.50 1,024,392 -3.21(-3.98%)
May 07, 2021 80.62 81.81 80.08 80.71 829,505 +0.77(+0.96%)
May 06, 2021 80.00 80.32 78.83 79.94 897,385 -0.25(-0.31%)
May 05, 2021 81.30 81.49 80.03 80.19 513,931 -0.67(-0.83%)
May 04, 2021 81.07 81.37 79.51 80.86 810,678 -1.34(-1.63%)
May 03, 2021 83.63 83.72 81.94 82.20 1,018,249 -1.43(-1.71%)
Apr 30, 2021 82.97 84.04 82.41 83.63 404,800 -0.67(-0.79%)
Apr 29, 2021 86.00 86.02 83.30 84.30 377,050 -0.78(-0.92%)
Apr 28, 2021 85.26 85.68 84.71 85.08 341,014 -0.24(-0.28%)
Apr 27, 2021 85.97 86.29 85.01 85.32 319,552 -0.65(-0.76%)
Apr 26, 2021 85.30 86.09 84.93 85.97 447,719 +1.21(+1.43%)
Apr 23, 2021 83.62 85.07 83.61 84.76 568,900 +1.29(+1.55%)
Apr 22, 2021 84.26 84.98 82.93 83.47 671,435 -0.48(-0.57%)
Apr 21, 2021 81.04 84.08 80.65 83.95 575,035 +2.20(+2.69%)
Apr 20, 2021 82.38 83.24 81.00 81.75 746,022 -1.42(-1.71%)
Apr 19, 2021 83.76 84.24 82.24 83.17 606,617 -1.67(-1.97%)
Apr 16, 2021 85.16 85.16 84.20 84.84 412,300 -0.21(-0.25%)
Apr 15, 2021 85.87 85.99 84.31 85.05 400,198 -0.28(-0.33%)
Apr 14, 2021 86.35 86.98 84.98 85.33 478,734 -0.55(-0.64%)
Apr 13, 2021 85.00 85.94 84.75 85.88 435,219 +1.13(+1.33%)
Apr 12, 2021 84.86 85.01 83.88 84.75 409,488 -0.58(-0.68%)
Apr 09, 2021 85.12 85.49 84.73 85.33 403,300 -0.53(-0.62%)
Apr 08, 2021 85.41 85.98 85.04 85.86 435,798 +1.17(+1.38%)
Apr 07, 2021 86.15 86.15 84.30 84.69 535,067 -1.77(-2.05%)
Apr 06, 2021 86.37 86.79 85.85 86.46 451,023 +0.22(+0.26%)
Apr 05, 2021 86.93 86.93 85.54 86.24 662,410 +1.19(+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.