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 )

80.71 USD +0.77 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 80.62 81.81 80.08 80.71 829,411 +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%)
Apr 01, 2021 85.88 86.27 84.59 85.05 861,300 +1.11(+1.32%)
Mar 31, 2021 83.25 84.43 83.15 83.94 699,338 +1.63(+1.98%)
Mar 30, 2021 79.92 82.55 79.91 82.31 727,565 +1.79(+2.22%)
Mar 29, 2021 80.75 81.13 79.54 80.52 655,871 -0.67(-0.83%)
Mar 26, 2021 80.08 81.22 78.67 81.19 649,900 +0.75(+0.93%)
Mar 25, 2021 77.65 80.76 77.40 80.44 1,072,550 +0.71(+0.89%)
Mar 24, 2021 83.25 83.45 79.64 79.73 1,135,258 -3.05(-3.68%)
Mar 23, 2021 84.94 84.94 82.41 82.78 753,668 -2.41(-2.83%)
Mar 22, 2021 86.01 86.01 84.34 85.19 602,572 +0.51(+0.60%)
Mar 19, 2021 83.75 84.91 82.44 84.68 681,000 +0.46(+0.55%)
Mar 18, 2021 85.74 86.63 83.91 84.22 870,747 -3.14(-3.59%)
Mar 17, 2021 84.14 87.72 83.62 87.36 754,788 +1.61(+1.88%)
Mar 16, 2021 88.23 88.33 85.05 85.75 854,608 -1.87(-2.13%)
Mar 15, 2021 86.72 87.62 85.92 87.62 743,805 +1.57(+1.82%)
Mar 12, 2021 84.97 86.09 83.91 86.05 797,000 -0.67(-0.77%)
Mar 11, 2021 85.23 86.86 84.50 86.72 1,724,184 +4.13(+5.00%)
Mar 10, 2021 85.00 85.41 82.00 82.59 1,290,754 -0.13(-0.16%)
Mar 09, 2021 80.19 83.17 79.81 82.72 2,940,503 +5.44(+7.04%)
Mar 08, 2021 80.00 80.95 77.13 77.28 2,710,686 -3.13(-3.89%)
Mar 05, 2021 80.87 81.36 74.79 80.41 3,552,600 +0.13(+0.16%)
Mar 04, 2021 82.87 83.99 78.13 80.28 3,475,604 -3.61(-4.30%)
Mar 03, 2021 87.00 87.60 83.73 83.89 1,785,865 -3.06(-3.52%)
Mar 02, 2021 89.96 89.96 86.90 86.95 1,488,312 -2.50(-2.79%)
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.