Historical Stock Prices

(ETF)
ARKQ 
$23.21
*  
0.3086
1.35%
Get ARKQ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ARKQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 23.06 23.235 23.06 23.21 1,155
01/12/2017 22.8257 22.9014 22.8257 22.9014 251
01/11/2017 23 23 22.87 22.91 2,373
01/10/2017 22.96 23.0129 22.8802 22.92 1,940
01/09/2017 22.78 22.95 22.74 22.9 5,039
01/06/2017 22.59 22.68 22.55 22.65 7,535
01/05/2017 22.57 22.67 22.39 22.49 2,608
01/04/2017 22.41 22.66 22.41 22.65 2,137
01/03/2017 22.16 22.34 21.98 22.24 3,979
12/30/2016 22.13 22.13 21.9629 21.9629 22,781
12/29/2016 22.07 22.07 22.06 22.0652 664
12/28/2016 22.71 22.71 22.29 22.29 2,642
12/27/2016 22.64 22.7341 22.64 22.7173 1,926
12/23/2016 22.39 22.39 22.39 22.39 260
12/22/2016 22.47 22.47 22.194 22.194 783
12/21/2016 22.5 22.5 22.3804 22.3804 492
12/20/2016 22.53 22.53 22.4153 22.45 2,748
12/19/2016 22.45 22.45 22.35 22.42 1,981
12/16/2016 22.38 22.42 22.324 22.35 2,679
12/15/2016 22.32 22.3699 22.32 22.355 1,532
12/14/2016 22.4 22.4 22.4 22.4 3,317
12/13/2016 22.32 22.428 22.32 22.41 2,018
12/12/2016 22.18 22.18 22.054 22.12 1,441
12/09/2016 22.3246 22.33 22.2765 22.2765 2,722
12/08/2016 22.3304 22.3304 22.31 22.318 827
12/07/2016 21.6804 21.6804 21.6804 21.6804 101
12/06/2016 21.8 21.8 21.618 21.7601 1,700
12/05/2016 21.32 21.32 21.32 21.32 255
12/02/2016 21.03 21.03 20.9801 20.9801 657
12/01/2016 21.11 21.11 21.0553 21.0553 1,260
11/30/2016 21.5466 21.5466 21.5466 21.5466 244
11/29/2016 21.89 21.89 21.75 21.78 1,104
11/28/2016 22.22 22.22 21.95 21.95 1,699
11/25/2016 22.09 22.09 22.09 22.09 00
11/23/2016 21.9 22.09 21.9 22.09 549
11/22/2016 21.89 21.9464 21.8746 21.9464 2,261
11/21/2016 21.62 21.7465 21.62 21.73 1,985
11/18/2016 21.7333 21.74 21.7074 21.71 2,061
11/17/2016 21.7501 21.76 21.7501 21.76 363
11/16/2016 21.5474 21.55 21.5474 21.55 284
11/15/2016 21.27 21.36 21.23 21.36 1,323
11/14/2016 21.68 21.68 21.318 21.3599 914
11/11/2016 21.3005 21.3005 21.3005 21.3005 200
11/10/2016 21.0994 21.0994 21.0994 21.0994 320
11/09/2016 20.65 20.7 20.4804 20.7 18,837
11/08/2016 20.544 20.6132 20.544 20.6132 207
11/07/2016 20.2899 20.2899 20.2899 20.2899 00
11/04/2016 20.2899 20.2899 20.2899 20.2899 610
11/03/2016 20.242 20.242 20.226 20.226 314
11/02/2016 20.15 20.1832 20.15 20.1832 555
11/01/2016 20.8 20.8 20.439 20.5 2,622
10/31/2016 20.8 20.81 20.79 20.79 2,533
10/28/2016 20.87 21.024 20.87 20.87 1,634
10/27/2016 21.3 21.3 21 21 668
10/26/2016 21.2833 21.2833 21.2833 21.2833 158
10/25/2016 21.54 21.54 21.2452 21.25 1,811
10/24/2016 21.44 21.44 21.4252 21.4252 2,798
10/21/2016 21.19 21.25 21.07 21.25 1,490
10/20/2016 21.4 21.4 21.24 21.24 928
10/19/2016 21.3742 21.3742 21.35 21.36 1,646
10/18/2016 21.48 21.48 21.23 21.23 1,635
10/17/2016 21.12 21.22 21.12 21.1899 990
10/14/2016 21.31 21.44 21.2913 21.2913 831
10/13/2016 21.19 21.38 21.19 21.38 681
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?