Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

54.71 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.63 56.90 56.30 56.36 137,200 +0.39(+0.71%)
Jun 29, 2023 56.03 56.38 55.68 55.97 90,899 +0.52(+0.93%)
Jun 28, 2023 54.26 55.62 54.26 55.45 115,585 +1.09(+2.01%)
Jun 27, 2023 53.28 54.46 53.22 54.36 88,485 +1.43(+2.70%)
Jun 26, 2023 53.19 53.94 52.92 52.93 115,509 -0.42(-0.79%)
Jun 23, 2023 53.76 53.88 53.26 53.35 233,404 -1.14(-2.09%)
Jun 22, 2023 54.51 54.64 54.17 54.49 69,751 -0.57(-1.04%)
Jun 21, 2023 55.53 55.69 54.95 55.06 100,504 -0.68(-1.22%)
Jun 20, 2023 55.64 55.82 54.76 55.74 136,361 +0.13(+0.23%)
Jun 16, 2023 56.50 56.50 55.41 55.61 138,114 -0.44(-0.79%)
Jun 15, 2023 55.22 56.25 55.09 56.05 229,941 +9.73(+21.02%)
May 08, 2023 46.45 46.49 46.01 46.31 82,270 +0.06(+0.14%)
May 05, 2023 45.78 46.32 45.78 46.25 56,413 +0.96(+2.12%)
May 04, 2023 45.41 45.41 44.85 45.29 58,617 +0.01(+0.02%)
May 03, 2023 45.59 46.19 45.26 45.28 63,868 -0.25(-0.55%)
May 02, 2023 45.98 45.98 45.08 45.53 80,579 -0.67(-1.46%)
May 01, 2023 45.99 46.45 45.92 46.20 276,980 +0.14(+0.31%)
Apr 28, 2023 45.43 46.10 45.29 46.06 51,007 +0.57(+1.25%)
Apr 27, 2023 44.86 45.53 44.84 45.49 86,368 +0.71(+1.59%)
Apr 26, 2023 45.50 45.73 44.67 44.78 77,545 -0.55(-1.21%)
Apr 25, 2023 46.10 46.10 45.33 45.33 62,389 -1.22(-2.62%)
Apr 24, 2023 46.71 46.85 46.20 46.55 59,453 -0.21(-0.45%)
Apr 21, 2023 46.55 46.79 46.20 46.76 51,341 +0.30(+0.65%)
Apr 20, 2023 46.32 46.86 46.27 46.46 64,952 -0.80(-1.69%)
Apr 19, 2023 46.92 47.41 46.78 47.26 57,680 -0.09(-0.19%)
Apr 18, 2023 48.05 48.07 47.11 47.35 138,170 -0.35(-0.73%)
Apr 17, 2023 47.49 47.73 47.22 47.70 79,977 +0.14(+0.29%)
Apr 14, 2023 47.84 48.17 47.18 47.56 86,827 -0.42(-0.88%)
Apr 13, 2023 47.79 48.19 47.73 47.98 62,818 +0.59(+1.24%)
Apr 12, 2023 48.84 48.94 47.38 47.39 87,755 -0.81(-1.68%)
Apr 11, 2023 48.28 48.48 48.16 48.20 54,043 +0.14(+0.29%)
Apr 10, 2023 47.09 48.06 46.96 48.06 67,536 +0.48(+1.01%)
Apr 06, 2023 47.37 47.76 47.01 47.58 46,504 -0.12(-0.25%)
Apr 05, 2023 48.75 48.75 47.50 47.70 63,865 -1.41(-2.87%)
Apr 04, 2023 49.87 49.88 48.91 49.11 49,264 -0.47(-0.95%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.