Register to chat with like-minded investors on our interactive forums.
ARKQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 56.19 | 0.49 | 0.88% | 55.84 | 56.21 | 55.732 | 66,338 |
| May 16 2024 | 55.70 | -0.46 | -0.82% | 55.91 | 56.2199 | 55.70 | 62,011 |
| May 15 2024 | 56.16 | 0.37 | 0.66% | 56.00 | 56.46 | 55.86 | 69,135 |
| May 14 2024 | 55.79 | 1.28 | 2.35% | 54.75 | 55.90 | 54.75 | 67,252 |
| May 13 2024 | 54.51 | 0.34 | 0.63% | 54.45 | 55.30 | 54.45 | 61,383 |
| May 10 2024 | 54.17 | -0.46 | -0.84% | 54.82 | 55.00 | 54.07 | 38,420 |
| May 09 2024 | 54.63 | 0.15 | 0.28% | 54.41 | 54.67 | 54.265 | 61,394 |
| May 08 2024 | 54.48 | -0.09 | -0.16% | 54.02 | 54.49 | 53.87 | 96,509 |
| May 07 2024 | 54.57 | -0.46 | -0.84% | 54.90 | 55.01 | 54.50 | 66,173 |
| May 06 2024 | 55.03 | 0.92 | 1.70% | 54.59 | 55.06 | 54.55 | 71,214 |
| May 03 2024 | 54.11 | 0.27 | 0.50% | 54.57 | 54.68 | 53.73 | 124,927 |
| May 02 2024 | 53.84 | 0.68 | 1.28% | 53.80 | 54.03 | 52.91 | 40,720 |
| May 01 2024 | 53.16 | -0.15 | -0.28% | 53.08 | 54.39 | 52.91 | 84,383 |
| Apr 30 2024 | 53.31 | -1.42 | -2.59% | 54.24 | 54.54 | 53.31 | 65,774 |
| Apr 29 2024 | 54.73 | 1.37 | 2.57% | 54.10 | 54.7898 | 54.00 | 107,407 |
| Apr 26 2024 | 53.36 | 1.31 | 2.52% | 52.71 | 53.57 | 52.65 | 87,107 |
| Apr 25 2024 | 52.05 | 0.35 | 0.68% | 51.22 | 52.0769 | 50.99 | 67,889 |
| Apr 24 2024 | 51.70 | 0.65 | 1.27% | 52.03 | 52.14 | 51.0999 | 103,640 |
| Apr 23 2024 | 51.05 | 0.88 | 1.75% | 50.28 | 51.27 | 50.28 | 81,056 |
| Apr 22 2024 | 50.17 | 0.31 | 0.62% | 49.985 | 50.3864 | 49.4401 | 60,149 |
| Apr 19 2024 | 49.86 | -0.35 | -0.70% | 50.03 | 50.45 | 49.69 | 73,505 |
| Apr 18 2024 | 50.21 | -0.15 | -0.30% | 50.35 | 50.97 | 50.195 | 56,866 |
| Apr 17 2024 | 50.36 | -0.59 | -1.16% | 51.17 | 51.2381 | 50.26 | 111,900 |
| Apr 16 2024 | 50.95 | -0.31 | -0.61% | 50.90 | 51.325 | 50.51 | 100,352 |
| Apr 15 2024 | 51.2628 | -1.24 | -2.36% | 52.90 | 52.90 | 51.1069 | 107,431 |
| Apr 12 2024 | 52.50 | -1.26 | -2.34% | 53.17 | 53.42 | 52.32 | 66,134 |
| Apr 11 2024 | 53.76 | 0.58 | 1.09% | 53.27 | 53.92 | 52.9291 | 68,460 |
| Apr 10 2024 | 53.18 | -1.16 | -2.13% | 52.92 | 53.41 | 52.85 | 105,588 |
| Apr 09 2024 | 54.34 | 0.46 | 0.85% | 54.05 | 54.465 | 53.85 | 68,357 |
| Apr 08 2024 | 53.88 | 0.82 | 1.55% | 53.47 | 54.19 | 53.47 | 81,211 |
| Apr 05 2024 | 53.06 | 0.15 | 0.28% | 52.84 | 53.49 | 52.705 | 62,108 |
| Apr 04 2024 | 52.91 | -0.68 | -1.27% | 54.12 | 54.41 | 52.86 | 118,680 |
| Apr 03 2024 | 53.59 | 0.25 | 0.47% | 53.02 | 53.77 | 53.02 | 60,424 |
| Apr 02 2024 | 53.34 | -1.18 | -2.16% | 53.60 | 53.60 | 53.1956 | 95,379 |
| Apr 01 2024 | 54.52 | -0.13 | -0.24% | 54.79 | 54.9611 | 54.17 | 86,729 |
| Mar 28 2024 | 54.65 | -0.06 | -0.11% | 54.40 | 54.85 | 54.40 | 63,168 |
| Mar 27 2024 | 54.71 | 0.63 | 1.16% | 54.54 | 54.71 | 53.77 | 163,489 |
| Mar 26 2024 | 54.08 | -0.13 | -0.24% | 54.44 | 54.75 | 54.07 | 89,362 |
| Mar 25 2024 | 54.21 | 0.01 | 0.02% | 53.93 | 54.5179 | 53.93 | 83,528 |
| Mar 22 2024 | 54.20 | -0.60 | -1.09% | 54.42 | 54.6463 | 54.03 | 96,955 |
| Mar 21 2024 | 54.80 | 0.51 | 0.94% | 54.85 | 55.16 | 54.70 | 83,927 |
| Mar 20 2024 | 54.29 | 1.06 | 1.99% | 53.31 | 54.51 | 53.24 | 104,309 |
| Mar 19 2024 | 53.23 | 0.03 | 0.06% | 52.83 | 53.38 | 52.53 | 86,921 |
| Mar 18 2024 | 53.20 | 0.27 | 0.51% | 53.52 | 53.52 | 52.94 | 102,222 |
| Mar 15 2024 | 52.93 | -0.13 | -0.25% | 52.905 | 53.50 | 52.905 | 261,807 |
| Mar 14 2024 | 53.06 | -1.32 | -2.43% | 54.50 | 54.76 | 52.65 | 154,337 |
| Mar 13 2024 | 54.38 | -0.69 | -1.25% | 54.77 | 55.30 | 54.33 | 123,861 |
| Mar 12 2024 | 55.07 | 0.07 | 0.13% | 54.99 | 55.375 | 54.21 | 140,358 |
| Mar 11 2024 | 55.00 | -0.16 | -0.29% | 54.90 | 55.625 | 54.90 | 134,579 |
| Mar 08 2024 | 55.16 | -0.42 | -0.76% | 55.96 | 56.465 | 54.93 | 79,441 |
| Mar 07 2024 | 55.58 | 0.82 | 1.50% | 55.06 | 55.7598 | 55.00 | 88,894 |
| Mar 06 2024 | 54.76 | 0.89 | 1.65% | 54.45 | 55.30 | 54.18 | 108,418 |
| Mar 05 2024 | 53.87 | -0.52 | -0.96% | 54.02 | 54.59 | 53.69 | 155,507 |
| Mar 04 2024 | 54.39 | -0.40 | -0.73% | 55.00 | 55.0325 | 54.28 | 196,416 |
| Mar 01 2024 | 54.79 | 0.44 | 0.81% | 54.51 | 55.12 | 54.00 | 176,789 |
| Feb 29 2024 | 54.35 | 0.40 | 0.74% | 54.45 | 54.71 | 54.08 | 105,592 |
| Feb 28 2024 | 53.95 | -0.65 | -1.19% | 54.11 | 54.3501 | 53.75 | 110,686 |
| Feb 27 2024 | 54.60 | 0.18 | 0.33% | 54.60 | 54.855 | 54.25 | 150,309 |
| Feb 26 2024 | 54.42 | 0.87 | 1.62% | 53.68 | 54.57 | 53.59 | 171,167 |
| Feb 23 2024 | 53.55 | -0.57 | -1.05% | 54.00 | 54.10 | 53.51 | 451,827 |
| Feb 22 2024 | 54.12 | 0.24 | 0.45% | 54.78 | 54.78 | 53.855 | 126,972 |
| Feb 21 2024 | 53.88 | -0.47 | -0.86% | 54.00 | 54.20 | 53.54 | 66,789 |
| Feb 20 2024 | 54.35 | -1.07 | -1.93% | 54.81 | 55.14 | 53.96 | 118,020 |
