ARK Industrial Innovation ETF Historical Stock Prices

(ETF)
ARKQ 
$20.9801
*  
0.0752
0.36%
Get ARKQ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ARKQ now


Community Rating:
View:    ARKQ After Hours
 
 
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 01-SEP-2016 TO 01-DEC-2016

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.
16:00 N/A 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
10/12/2016 21.644 21.644 21.5744 21.5744 1,021
10/11/2016 21.8079 21.8079 21.7967 21.8 1,602
10/10/2016 22.25 22.25 22.1766 22.1766 553
10/07/2016 22.1764 22.1764 21.9742 21.9742 1,334
10/06/2016 22.33 22.33 22.23 22.275 1,207
10/05/2016 22.49 22.49 22.49 22.49 289
10/04/2016 22.38 22.4 22.3 22.3 2,266
10/03/2016 23.03 23.03 22.3141 22.32 1,652
09/30/2016 22.3701 22.3701 22.3701 22.3701 217
09/29/2016 22.16 22.16 22.034 22.04 435
09/28/2016 22 22.041 22 22.041 1,283
09/27/2016 21.7299 21.7443 21.71 21.71 592
09/26/2016 21.6 21.6544 21.6 21.63 531
09/23/2016 21.66 21.66 21.6 21.62 541
09/22/2016 21.66 21.69 21.66 21.69 439
09/21/2016 21.3204 21.3204 21.3204 21.3204 200
09/20/2016 21.2199 21.2299 21.2199 21.22 596
09/19/2016 21.3 21.37 21.3 21.37 2,291
09/16/2016 21.22 21.22 21.1399 21.1399 735
09/15/2016 20.99 21.105 20.99 21.105 6,429
09/14/2016 20.6201 20.75 20.6201 20.75 396
09/13/2016 20.708 20.708 20.696 20.696 366
09/12/2016 20.66 20.66 20.66 20.66 243
09/09/2016 21.27 21.27 20.82 20.82 3,815
09/08/2016 21.33 21.44 21.28 21.44 651
09/07/2016 21.52 21.52 21.34 21.38 521
09/06/2016 21.49 21.5399 21.47 21.49 1,780
09/02/2016 21.2599 21.27 21.1799 21.1799 848
09/01/2016 21.18 21.18 20.9401 21 2,090
*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?