ARK Autonomous Technology & Robotics ETF AMEX:ARKQ Historical Prices

Below are the 2089 trading days of historical prices for ARKQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2089	AMEX	ARKQ	Thu, Jan 19, 2023	44.31	44.47	43.76	43.90
2088	AMEX	ARKQ	Wed, Jan 18, 2023	46.00	46.46	44.76	44.78
2087	AMEX	ARKQ	Tue, Jan 17, 2023	44.97	45.51	44.75	45.45
2086	AMEX	ARKQ	Fri, Jan 13, 2023	43.95	44.88	43.95	44.85
2085	AMEX	ARKQ	Thu, Jan 12, 2023	44.02	44.69	43.46	44.64
2084	AMEX	ARKQ	Wed, Jan 11, 2023	43.72	44.03	43.52	44.03
2083	AMEX	ARKQ	Tue, Jan 10, 2023	42.64	43.42	42.49	43.41
2082	AMEX	ARKQ	Mon, Jan 9, 2023	42.54	43.29	42.21	42.74
2081	AMEX	ARKQ	Fri, Jan 6, 2023	40.77	42.08	40.32	42.01
2080	AMEX	ARKQ	Thu, Jan 5, 2023	40.98	41.06	40.48	40.76
2079	AMEX	ARKQ	Wed, Jan 4, 2023	40.88	41.69	40.75	41.40
2078	AMEX	ARKQ	Tue, Jan 3, 2023	41.49	41.82	40.07	40.49
2077	AMEX	ARKQ	Fri, Dec 30, 2022	40.36	41.09	40.36	41.01
2076	AMEX	ARKQ	Thu, Dec 29, 2022	40.04	40.95	39.90	40.95
2075	AMEX	ARKQ	Wed, Dec 28, 2022	39.42	39.96	39.35	39.48
2074	AMEX	ARKQ	Tue, Dec 27, 2022	40.21	40.21	39.46	39.53
2073	AMEX	ARKQ	Fri, Dec 23, 2022	40.29	40.57	39.84	40.39
2072	AMEX	ARKQ	Thu, Dec 22, 2022	41.29	41.29	39.62	40.40
2071	AMEX	ARKQ	Wed, Dec 21, 2022	41.38	42.10	41.20	41.84
2070	AMEX	ARKQ	Tue, Dec 20, 2022	40.88	41.66	40.79	41.06
2069	AMEX	ARKQ	Mon, Dec 19, 2022	42.02	42.02	41.10	41.27
2068	AMEX	ARKQ	Fri, Dec 16, 2022	42.00	42.39	41.63	41.94
2067	AMEX	ARKQ	Thu, Dec 15, 2022	42.93	43.23	42.30	42.37
2066	AMEX	ARKQ	Wed, Dec 14, 2022	43.99	44.41	43.29	43.65
2065	AMEX	ARKQ	Tue, Dec 13, 2022	45.94	45.94	43.82	44.11
2064	AMEX	ARKQ	Mon, Dec 12, 2022	43.95	44.32	43.77	44.23
2063	AMEX	ARKQ	Fri, Dec 9, 2022	44.26	44.77	44.09	44.09
2062	AMEX	ARKQ	Thu, Dec 8, 2022	44.01	44.77	43.74	44.51
2061	AMEX	ARKQ	Wed, Dec 7, 2022	43.76	44.23	43.42	43.67
2060	AMEX	ARKQ	Tue, Dec 6, 2022	45.05	45.11	43.89	44.12
2059	AMEX	ARKQ	Mon, Dec 5, 2022	46.33	46.43	44.88	45.11
2058	AMEX	ARKQ	Fri, Dec 2, 2022	45.56	46.87	45.56	46.71
2057	AMEX	ARKQ	Thu, Dec 1, 2022	45.92	46.40	45.50	46.15
2056	AMEX	ARKQ	Wed, Nov 30, 2022	43.89	45.84	43.74	45.81
2055	AMEX	ARKQ	Tue, Nov 29, 2022	43.99	44.19	43.51	43.58
2054	AMEX	ARKQ	Mon, Nov 28, 2022	44.32	44.73	43.81	43.93
2053	AMEX	ARKQ	Fri, Nov 25, 2022	44.76	44.94	44.46	44.88
2052	AMEX	ARKQ	Wed, Nov 23, 2022	43.98	45.06	43.98	44.83
2051	AMEX	ARKQ	Tue, Nov 22, 2022	43.68	43.85	43.32	43.78
2050	AMEX	ARKQ	Mon, Nov 21, 2022	44.39	44.39	43.55	43.64
2049	AMEX	ARKQ	Fri, Nov 18, 2022	45.43	45.43	44.48	44.69
2048	AMEX	ARKQ	Thu, Nov 17, 2022	44.56	45.07	44.46	44.97
2047	AMEX	ARKQ	Wed, Nov 16, 2022	46.46	46.58	45.33	45.43
2046	AMEX	ARKQ	Tue, Nov 15, 2022	46.93	47.29	46.50	46.84
2045	AMEX	ARKQ	Mon, Nov 14, 2022	46.34	46.34	45.44	45.44
2044	AMEX	ARKQ	Fri, Nov 11, 2022	45.28	46.88	45.12	46.65
2043	AMEX	ARKQ	Thu, Nov 10, 2022	44.77	45.45	44.07	45.40
2042	AMEX	ARKQ	Wed, Nov 9, 2022	43.66	43.66	42.07	42.10
2041	AMEX	ARKQ	Tue, Nov 8, 2022	44.67	45.08	43.63	44.19
2040	AMEX	ARKQ	Mon, Nov 7, 2022	44.71	44.89	43.98	44.53
2039	AMEX	ARKQ	Fri, Nov 4, 2022	44.86	45.02	43.52	44.35
2038	AMEX	ARKQ	Thu, Nov 3, 2022	43.64	44.69	43.64	44.10
2037	AMEX	ARKQ	Wed, Nov 2, 2022	46.29	46.56	44.34	44.38
2036	AMEX	ARKQ	Tue, Nov 1, 2022	46.98	47.39	46.28	46.29
2035	AMEX	ARKQ	Mon, Oct 31, 2022	46.23	46.72	45.96	46.39
2034	AMEX	ARKQ	Fri, Oct 28, 2022	45.68	46.95	45.29	46.90
2033	AMEX	ARKQ	Thu, Oct 27, 2022	46.06	46.45	45.65	45.73
2032	AMEX	ARKQ	Wed, Oct 26, 2022	45.09	46.60	45.09	45.58
2031	AMEX	ARKQ	Tue, Oct 25, 2022	44.00	45.64	44.00	45.54
2030	AMEX	ARKQ	Mon, Oct 24, 2022	43.79	43.98	42.86	43.89
2029	AMEX	ARKQ	Fri, Oct 21, 2022	42.74	44.06	42.47	44.06
2028	AMEX	ARKQ	Thu, Oct 20, 2022	43.30	44.19	42.91	42.95
2027	AMEX	ARKQ	Wed, Oct 19, 2022	43.88	44.21	43.08	43.58
2026	AMEX	ARKQ	Tue, Oct 18, 2022	45.20	45.42	43.86	44.24
2025	AMEX	ARKQ	Mon, Oct 17, 2022	42.92	43.99	42.85	43.78
2024	AMEX	ARKQ	Fri, Oct 14, 2022	44.02	44.21	41.80	41.84
2023	AMEX	ARKQ	Thu, Oct 13, 2022	41.45	43.79	41.17	43.66
2022	AMEX	ARKQ	Wed, Oct 12, 2022	43.02	43.23	42.25	42.77
2021	AMEX	ARKQ	Tue, Oct 11, 2022	43.45	43.98	42.57	43.00
2020	AMEX	ARKQ	Mon, Oct 10, 2022	44.50	44.57	43.43	43.68
2019	AMEX	ARKQ	Fri, Oct 7, 2022	45.70	45.70	44.21	44.44
2018	AMEX	ARKQ	Thu, Oct 6, 2022	46.72	47.60	46.34	46.53
2017	AMEX	ARKQ	Wed, Oct 5, 2022	46.77	47.11	46.00	46.87
2016	AMEX	ARKQ	Tue, Oct 4, 2022	46.86	47.77	46.86	47.67
2015	AMEX	ARKQ	Mon, Oct 3, 2022	45.39	46.13	44.56	45.69
2014	AMEX	ARKQ	Fri, Sep 30, 2022	45.29	46.46	45.01	45.07
2013	AMEX	ARKQ	Thu, Sep 29, 2022	46.76	46.77	45.13	45.57
2012	AMEX	ARKQ	Wed, Sep 28, 2022	46.39	47.80	45.90	47.62
2011	AMEX	ARKQ	Tue, Sep 27, 2022	46.88	47.37	45.86	46.38
2010	AMEX	ARKQ	Mon, Sep 26, 2022	46.37	47.48	45.99	45.99
2009	AMEX	ARKQ	Fri, Sep 23, 2022	47.38	47.40	45.92	46.57
2008	AMEX	ARKQ	Thu, Sep 22, 2022	48.98	49.05	47.63	47.92
2007	AMEX	ARKQ	Wed, Sep 21, 2022	49.83	50.81	48.94	49.05
2006	AMEX	ARKQ	Tue, Sep 20, 2022	49.73	50.04	49.22	49.49
2005	AMEX	ARKQ	Mon, Sep 19, 2022	49.46	50.28	49.43	50.19
2004	AMEX	ARKQ	Fri, Sep 16, 2022	50.14	50.27	49.53	50.06
2003	AMEX	ARKQ	Thu, Sep 15, 2022	51.27	52.15	50.88	51.09
2002	AMEX	ARKQ	Wed, Sep 14, 2022	51.07	51.63	50.46	51.46
2001	AMEX	ARKQ	Tue, Sep 13, 2022	51.22	51.74	50.72	50.90
2000	AMEX	ARKQ	Mon, Sep 12, 2022	52.98	53.26	52.54	53.22
1999	AMEX	ARKQ	Fri, Sep 9, 2022	51.83	52.68	51.78	52.58
1998	AMEX	ARKQ	Thu, Sep 8, 2022	50.06	51.28	49.78	51.14
1997	AMEX	ARKQ	Wed, Sep 7, 2022	49.58	50.68	49.42	50.58
1996	AMEX	ARKQ	Tue, Sep 6, 2022	50.29	50.74	49.69	50.24
1995	AMEX	ARKQ	Fri, Sep 2, 2022	51.86	51.93	50.03	50.23
1994	AMEX	ARKQ	Thu, Sep 1, 2022	51.17	51.24	49.89	51.18
1993	AMEX	ARKQ	Wed, Aug 31, 2022	52.50	52.89	51.66	51.96
1992	AMEX	ARKQ	Tue, Aug 30, 2022	53.32	53.45	51.73	52.08
1991	AMEX	ARKQ	Mon, Aug 29, 2022	52.84	53.55	52.69	52.94
1990	AMEX	ARKQ	Fri, Aug 26, 2022	56.23	56.23	53.49	53.54
1989	AMEX	ARKQ	Thu, Aug 25, 2022	55.53	56.00	54.99	55.95
1988	AMEX	ARKQ	Wed, Aug 24, 2022	54.07	55.42	54.07	54.93
1987	AMEX	ARKQ	Tue, Aug 23, 2022	54.34	55.05	53.98	54.08
1986	AMEX	ARKQ	Mon, Aug 22, 2022	55.12	55.39	54.18	54.32
1985	AMEX	ARKQ	Fri, Aug 19, 2022	57.30	57.33	55.97	56.08
1984	AMEX	ARKQ	Thu, Aug 18, 2022	58.34	58.39	57.71	58.18
1983	AMEX	ARKQ	Wed, Aug 17, 2022	59.30	59.30	58.13	58.24
1982	AMEX	ARKQ	Tue, Aug 16, 2022	60.07	60.75	59.14	60.22
1981	AMEX	ARKQ	Mon, Aug 15, 2022	59.76	60.51	59.68	60.36
1980	AMEX	ARKQ	Fri, Aug 12, 2022	59.27	60.54	58.57	60.54
1979	AMEX	ARKQ	Thu, Aug 11, 2022	59.87	60.61	58.90	58.92
1978	AMEX	ARKQ	Wed, Aug 10, 2022	58.03	59.30	57.85	59.16
1977	AMEX	ARKQ	Tue, Aug 9, 2022	57.34	57.34	56.06	56.34
1976	AMEX	ARKQ	Mon, Aug 8, 2022	57.96	58.68	57.62	57.84
1975	AMEX	ARKQ	Fri, Aug 5, 2022	57.19	58.05	56.89	57.30
1974	AMEX	ARKQ	Thu, Aug 4, 2022	58.29	58.60	57.89	58.33
1973	AMEX	ARKQ	Wed, Aug 3, 2022	57.00	58.28	56.78	58.15
1972	AMEX	ARKQ	Tue, Aug 2, 2022	55.66	57.64	55.58	56.79
1971	AMEX	ARKQ	Mon, Aug 1, 2022	55.74	56.44	55.24	56.22
1970	AMEX	ARKQ	Fri, Jul 29, 2022	55.02	56.20	54.55	56.06
1969	AMEX	ARKQ	Thu, Jul 28, 2022	54.18	55.21	53.38	55.20
1968	AMEX	ARKQ	Wed, Jul 27, 2022	52.81	54.20	52.57	54.10
1967	AMEX	ARKQ	Tue, Jul 26, 2022	52.71	52.78	51.95	52.09
1966	AMEX	ARKQ	Mon, Jul 25, 2022	53.08	53.23	52.31	52.93
1965	AMEX	ARKQ	Fri, Jul 22, 2022	54.95	55.02	52.87	53.13
1964	AMEX	ARKQ	Thu, Jul 21, 2022	53.68	54.94	53.49	54.94
1963	AMEX	ARKQ	Wed, Jul 20, 2022	52.25	53.86	52.22	53.65
1962	AMEX	ARKQ	Tue, Jul 19, 2022	51.58	52.30	51.05	52.29
1961	AMEX	ARKQ	Mon, Jul 18, 2022	51.59	52.17	50.50	50.72
1960	AMEX	ARKQ	Fri, Jul 15, 2022	50.12	50.85	49.42	50.81
1959	AMEX	ARKQ	Thu, Jul 14, 2022	49.32	49.72	48.46	49.56
1958	AMEX	ARKQ	Wed, Jul 13, 2022	49.00	50.34	48.79	49.89
1957	AMEX	ARKQ	Tue, Jul 12, 2022	50.28	50.98	49.70	49.98
1956	AMEX	ARKQ	Mon, Jul 11, 2022	52.09	52.09	50.22	50.34
1955	AMEX	ARKQ	Fri, Jul 8, 2022	51.85	52.99	51.46	52.48
1954	AMEX	ARKQ	Thu, Jul 7, 2022	50.90	52.43	50.76	52.37
1953	AMEX	ARKQ	Wed, Jul 6, 2022	50.93	51.37	49.77	50.19
1952	AMEX	ARKQ	Tue, Jul 5, 2022	49.27	51.19	48.52	51.19
1951	AMEX	ARKQ	Fri, Jul 1, 2022	50.07	50.92	49.35	50.22
1950	AMEX	ARKQ	Thu, Jun 30, 2022	49.73	50.63	48.94	50.08
1949	AMEX	ARKQ	Wed, Jun 29, 2022	50.85	50.94	49.81	50.47
1948	AMEX	ARKQ	Tue, Jun 28, 2022	53.26	53.74	51.31	51.35
1947	AMEX	ARKQ	Mon, Jun 27, 2022	53.94	54.12	52.75	52.87
1946	AMEX	ARKQ	Fri, Jun 24, 2022	53.16	53.96	53.07	53.69
1945	AMEX	ARKQ	Thu, Jun 23, 2022	51.91	52.65	51.38	52.49
1944	AMEX	ARKQ	Wed, Jun 22, 2022	50.67	52.44	50.67	51.48
1943	AMEX	ARKQ	Tue, Jun 21, 2022	51.10	52.65	51.04	51.56
1942	AMEX	ARKQ	Fri, Jun 17, 2022	48.99	50.68	48.99	50.19
1941	AMEX	ARKQ	Thu, Jun 16, 2022	49.77	50.06	48.48	48.77
1940	AMEX	ARKQ	Wed, Jun 15, 2022	50.20	52.04	49.97	51.41
1939	AMEX	ARKQ	Tue, Jun 14, 2022	49.84	49.93	48.88	49.57
1938	AMEX	ARKQ	Mon, Jun 13, 2022	50.45	51.04	49.18	49.37
1937	AMEX	ARKQ	Fri, Jun 10, 2022	52.87	53.68	52.23	52.38
1936	AMEX	ARKQ	Thu, Jun 9, 2022	55.66	55.91	54.08	54.16
1935	AMEX	ARKQ	Wed, Jun 8, 2022	55.48	56.68	55.48	56.02
1934	AMEX	ARKQ	Tue, Jun 7, 2022	54.36	55.78	53.96	55.78
1933	AMEX	ARKQ	Mon, Jun 6, 2022	56.18	56.52	54.66	55.14
1932	AMEX	ARKQ	Fri, Jun 3, 2022	55.69	56.06	54.77	55.16
1931	AMEX	ARKQ	Thu, Jun 2, 2022	54.08	56.93	54.08	56.84
1930	AMEX	ARKQ	Wed, Jun 1, 2022	54.77	55.50	53.22	53.84
1929	AMEX	ARKQ	Tue, May 31, 2022	55.24	55.59	54.06	54.53
1928	AMEX	ARKQ	Fri, May 27, 2022	53.60	55.17	53.60	55.14
1927	AMEX	ARKQ	Thu, May 26, 2022	51.82	53.41	51.69	53.03
1926	AMEX	ARKQ	Wed, May 25, 2022	50.29	51.92	50.24	51.47
1925	AMEX	ARKQ	Tue, May 24, 2022	51.58	51.62	50.07	50.56
1924	AMEX	ARKQ	Mon, May 23, 2022	52.35	52.65	51.37	52.48
1923	AMEX	ARKQ	Fri, May 20, 2022	54.11	54.41	50.62	52.08
1922	AMEX	ARKQ	Thu, May 19, 2022	52.02	54.21	52.02	53.36
1921	AMEX	ARKQ	Wed, May 18, 2022	53.20	54.52	52.12	52.41
1920	AMEX	ARKQ	Tue, May 17, 2022	52.81	54.09	52.54	54.04
1919	AMEX	ARKQ	Mon, May 16, 2022	52.26	52.95	51.35	51.41
1918	AMEX	ARKQ	Fri, May 13, 2022	51.22	52.99	51.18	52.60
1917	AMEX	ARKQ	Thu, May 12, 2022	47.87	50.69	47.36	49.62
1916	AMEX	ARKQ	Wed, May 11, 2022	50.26	51.58	48.39	48.54
1915	AMEX	ARKQ	Tue, May 10, 2022	51.84	52.80	49.76	51.02
1914	AMEX	ARKQ	Mon, May 9, 2022	53.29	53.60	50.73	50.96
1913	AMEX	ARKQ	Fri, May 6, 2022	55.86	55.93	53.77	54.79
1912	AMEX	ARKQ	Thu, May 5, 2022	58.54	58.86	55.32	56.07
1911	AMEX	ARKQ	Wed, May 4, 2022	57.94	59.91	56.72	59.74
1910	AMEX	ARKQ	Tue, May 3, 2022	57.96	58.54	57.25	57.92
1909	AMEX	ARKQ	Mon, May 2, 2022	56.47	57.93	56.04	57.90
1908	AMEX	ARKQ	Fri, Apr 29, 2022	57.98	59.32	56.62	56.63
1907	AMEX	ARKQ	Thu, Apr 28, 2022	57.40	58.45	55.75	57.97
1906	AMEX	ARKQ	Wed, Apr 27, 2022	57.41	58.31	56.71	56.80
1905	AMEX	ARKQ	Tue, Apr 26, 2022	59.88	59.94	57.20	57.21
1904	AMEX	ARKQ	Mon, Apr 25, 2022	58.46	60.35	58.41	60.28
1903	AMEX	ARKQ	Fri, Apr 22, 2022	60.44	61.22	59.13	59.19
1902	AMEX	ARKQ	Thu, Apr 21, 2022	63.86	64.42	60.44	60.73
1901	AMEX	ARKQ	Wed, Apr 20, 2022	64.34	64.41	62.70	62.74
1900	AMEX	ARKQ	Tue, Apr 19, 2022	62.70	64.38	62.51	64.05
1899	AMEX	ARKQ	Mon, Apr 18, 2022	62.91	63.40	62.04	62.68
1898	AMEX	ARKQ	Thu, Apr 14, 2022	64.51	64.68	63.34	63.34
1897	AMEX	ARKQ	Wed, Apr 13, 2022	63.51	64.73	63.23	64.54
1896	AMEX	ARKQ	Tue, Apr 12, 2022	64.50	65.30	62.96	63.25
1895	AMEX	ARKQ	Mon, Apr 11, 2022	63.17	64.19	62.71	63.51
1894	AMEX	ARKQ	Fri, Apr 8, 2022	65.45	65.59	64.19	64.19
1893	AMEX	ARKQ	Thu, Apr 7, 2022	65.83	66.43	64.29	65.59
1892	AMEX	ARKQ	Wed, Apr 6, 2022	66.99	67.07	65.13	65.80
1891	AMEX	ARKQ	Tue, Apr 5, 2022	70.28	70.34	67.97	68.13
1890	AMEX	ARKQ	Mon, Apr 4, 2022	68.65	70.50	68.56	70.34
1889	AMEX	ARKQ	Fri, Apr 1, 2022	68.23	68.52	67.36	68.19
1888	AMEX	ARKQ	Thu, Mar 31, 2022	68.89	69.11	67.50	67.66
1887	AMEX	ARKQ	Wed, Mar 30, 2022	70.59	71.56	69.60	70.00
1886	AMEX	ARKQ	Tue, Mar 29, 2022	69.90	71.30	69.38	71.17
1885	AMEX	ARKQ	Mon, Mar 28, 2022	69.07	69.57	67.89	69.39
1884	AMEX	ARKQ	Fri, Mar 25, 2022	69.13	69.13	67.94	68.76
1883	AMEX	ARKQ	Thu, Mar 24, 2022	68.21	69.07	67.31	69.04
1882	AMEX	ARKQ	Wed, Mar 23, 2022	67.70	69.09	67.06	67.82
1881	AMEX	ARKQ	Tue, Mar 22, 2022	67.05	68.80	66.87	68.48
1880	AMEX	ARKQ	Mon, Mar 21, 2022	67.24	67.78	65.94	66.62
1879	AMEX	ARKQ	Fri, Mar 18, 2022	64.31	67.22	64.31	67.05
1878	AMEX	ARKQ	Thu, Mar 17, 2022	62.22	64.90	62.09	64.90
1877	AMEX	ARKQ	Wed, Mar 16, 2022	60.42	62.79	60.36	62.70
1876	AMEX	ARKQ	Tue, Mar 15, 2022	57.40	58.86	56.88	58.71
1875	AMEX	ARKQ	Mon, Mar 14, 2022	58.97	59.35	56.89	57.22
1874	AMEX	ARKQ	Fri, Mar 11, 2022	62.23	62.26	59.33	59.33
1873	AMEX	ARKQ	Thu, Mar 10, 2022	61.36	61.73	60.66	61.54
1872	AMEX	ARKQ	Wed, Mar 9, 2022	61.81	62.88	61.46	62.42
1871	AMEX	ARKQ	Tue, Mar 8, 2022	60.28	62.85	59.72	60.76
1870	AMEX	ARKQ	Mon, Mar 7, 2022	61.49	62.52	60.49	60.49
1869	AMEX	ARKQ	Fri, Mar 4, 2022	62.23	63.00	60.90	61.48
1868	AMEX	ARKQ	Thu, Mar 3, 2022	65.55	65.59	62.55	62.86
1867	AMEX	ARKQ	Wed, Mar 2, 2022	65.32	65.69	64.02	65.31
1866	AMEX	ARKQ	Tue, Mar 1, 2022	66.74	67.23	64.75	65.11
1865	AMEX	ARKQ	Mon, Feb 28, 2022	63.88	66.63	63.88	66.42
1864	AMEX	ARKQ	Fri, Feb 25, 2022	63.42	64.12	62.00	64.04
1863	AMEX	ARKQ	Thu, Feb 24, 2022	57.32	63.20	57.15	63.08
1862	AMEX	ARKQ	Wed, Feb 23, 2022	63.05	63.23	60.00	60.08
1861	AMEX	ARKQ	Tue, Feb 22, 2022	63.25	64.19	61.79	62.28
1860	AMEX	ARKQ	Fri, Feb 18, 2022	65.05	65.65	63.73	64.19
1859	AMEX	ARKQ	Thu, Feb 17, 2022	66.44	66.76	64.92	65.03
1858	AMEX	ARKQ	Wed, Feb 16, 2022	67.02	67.71	66.42	67.29
1857	AMEX	ARKQ	Tue, Feb 15, 2022	66.22	67.62	66.00	67.52
1856	AMEX	ARKQ	Mon, Feb 14, 2022	64.76	66.14	64.41	64.94
1855	AMEX	ARKQ	Fri, Feb 11, 2022	66.08	67.39	64.49	65.03
1854	AMEX	ARKQ	Thu, Feb 10, 2022	66.14	68.58	65.80	66.14
1853	AMEX	ARKQ	Wed, Feb 9, 2022	67.02	67.88	66.85	67.82
1852	AMEX	ARKQ	Tue, Feb 8, 2022	64.76	66.27	64.36	66.13
1851	AMEX	ARKQ	Mon, Feb 7, 2022	64.99	66.38	64.50	64.73
1850	AMEX	ARKQ	Fri, Feb 4, 2022	63.46	65.24	62.52	64.66
1849	AMEX	ARKQ	Thu, Feb 3, 2022	63.63	64.74	62.84	62.93
1848	AMEX	ARKQ	Wed, Feb 2, 2022	66.91	67.17	64.47	65.11
1847	AMEX	ARKQ	Tue, Feb 1, 2022	66.54	66.75	64.65	66.56
1846	AMEX	ARKQ	Mon, Jan 31, 2022	62.55	66.00	62.55	65.91
1845	AMEX	ARKQ	Fri, Jan 28, 2022	60.82	62.09	59.31	62.05
1844	AMEX	ARKQ	Thu, Jan 27, 2022	64.10	64.20	60.86	60.97
1843	AMEX	ARKQ	Wed, Jan 26, 2022	65.99	67.13	63.20	63.68
1842	AMEX	ARKQ	Tue, Jan 25, 2022	64.20	65.97	63.46	64.54
1841	AMEX	ARKQ	Mon, Jan 24, 2022	62.89	65.71	60.88	65.61
1840	AMEX	ARKQ	Fri, Jan 21, 2022	67.24	67.66	65.30	65.31
1839	AMEX	ARKQ	Thu, Jan 20, 2022	68.48	70.75	67.51	67.58
1838	AMEX	ARKQ	Wed, Jan 19, 2022	69.05	69.71	67.70	67.73
1837	AMEX	ARKQ	Tue, Jan 18, 2022	69.50	70.59	68.66	68.67
1836	AMEX	ARKQ	Fri, Jan 14, 2022	70.02	71.31	69.25	70.75
1835	AMEX	ARKQ	Thu, Jan 13, 2022	73.27	73.72	70.65	70.76
1834	AMEX	ARKQ	Wed, Jan 12, 2022	74.32	75.03	72.70	73.20
1833	AMEX	ARKQ	Tue, Jan 11, 2022	72.00	74.27	71.99	73.94
1832	AMEX	ARKQ	Mon, Jan 10, 2022	71.94	72.32	70.24	72.26
1831	AMEX	ARKQ	Fri, Jan 7, 2022	73.79	75.00	72.52	72.88
1830	AMEX	ARKQ	Thu, Jan 6, 2022	73.88	74.90	72.26	73.86
1829	AMEX	ARKQ	Wed, Jan 5, 2022	77.21	78.17	73.95	73.95
1828	AMEX	ARKQ	Tue, Jan 4, 2022	78.93	79.12	76.51	77.64
1827	AMEX	ARKQ	Mon, Jan 3, 2022	78.08	78.89	77.11	78.74
1826	AMEX	ARKQ	Fri, Dec 31, 2021	77.65	78.24	76.99	77.01
1825	AMEX	ARKQ	Thu, Dec 30, 2021	76.54	78.76	76.54	77.73
1824	AMEX	ARKQ	Wed, Dec 29, 2021	77.66	77.84	76.11	76.82
1823	AMEX	ARKQ	Tue, Dec 28, 2021	78.82	79.35	77.90	77.39
1822	AMEX	ARKQ	Mon, Dec 27, 2021	78.46	79.43	78.31	78.88
1821	AMEX	ARKQ	Thu, Dec 23, 2021	77.49	79.04	76.97	78.67
1820	AMEX	ARKQ	Wed, Dec 22, 2021	76.53	77.86	76.35	77.48
1819	AMEX	ARKQ	Tue, Dec 21, 2021	74.56	76.83	74.56	76.83
1818	AMEX	ARKQ	Mon, Dec 20, 2021	73.88	74.50	73.10	73.83
1817	AMEX	ARKQ	Fri, Dec 17, 2021	74.10	76.57	73.38	75.67
1816	AMEX	ARKQ	Thu, Dec 16, 2021	77.50	78.25	74.53	74.89
1815	AMEX	ARKQ	Wed, Dec 15, 2021	75.70	77.28	73.93	77.03
1814	AMEX	ARKQ	Tue, Dec 14, 2021	75.79	77.27	75.10	76.00
1813	AMEX	ARKQ	Mon, Dec 13, 2021	78.30	78.67	76.41	77.00
1812	AMEX	ARKQ	Fri, Dec 10, 2021	79.62	80.22	78.39	78.54
1811	AMEX	ARKQ	Thu, Dec 9, 2021	80.89	81.55	78.98	78.98
1810	AMEX	ARKQ	Wed, Dec 8, 2021	80.62	81.92	79.58	81.64
1809	AMEX	ARKQ	Tue, Dec 7, 2021	80.05	81.42	80.05	80.48
1808	AMEX	ARKQ	Mon, Dec 6, 2021	77.47	79.12	75.76	78.44
1807	AMEX	ARKQ	Fri, Dec 3, 2021	80.51	80.51	76.53	77.65
1806	AMEX	ARKQ	Thu, Dec 2, 2021	79.60	81.12	78.75	80.36
1805	AMEX	ARKQ	Wed, Dec 1, 2021	83.16	83.87	79.24	79.24
1804	AMEX	ARKQ	Tue, Nov 30, 2021	82.58	83.60	80.82	82.16
1803	AMEX	ARKQ	Mon, Nov 29, 2021	83.51	83.94	81.86	83.04
1802	AMEX	ARKQ	Fri, Nov 26, 2021	81.99	83.05	81.39	82.43
1801	AMEX	ARKQ	Wed, Nov 24, 2021	82.11	84.56	81.88	84.47
1800	AMEX	ARKQ	Tue, Nov 23, 2021	83.75	84.84	81.76	82.97
1799	AMEX	ARKQ	Mon, Nov 22, 2021	86.65	86.65	83.40	83.83
1798	AMEX	ARKQ	Fri, Nov 19, 2021	86.11	86.80	86.11	86.26
1797	AMEX	ARKQ	Thu, Nov 18, 2021	88.13	88.14	85.93	86.51
1796	AMEX	ARKQ	Wed, Nov 17, 2021	87.95	88.39	87.10	87.44
1795	AMEX	ARKQ	Tue, Nov 16, 2021	86.78	88.30	86.71	88.30
1794	AMEX	ARKQ	Mon, Nov 15, 2021	87.75	87.78	86.64	87.30
1793	AMEX	ARKQ	Fri, Nov 12, 2021	87.24	87.52	86.55	87.50
1792	AMEX	ARKQ	Thu, Nov 11, 2021	87.36	87.62	86.69	87.14
1791	AMEX	ARKQ	Wed, Nov 10, 2021	86.42	88.17	85.39	86.29
1790	AMEX	ARKQ	Tue, Nov 9, 2021	89.88	90.00	86.78	87.60
1789	AMEX	ARKQ	Mon, Nov 8, 2021	88.81	90.28	88.78	89.84
1788	AMEX	ARKQ	Fri, Nov 5, 2021	89.65	89.94	88.09	88.77
1787	AMEX	ARKQ	Thu, Nov 4, 2021	89.52	90.05	88.76	89.25
1786	AMEX	ARKQ	Wed, Nov 3, 2021	87.47	88.75	87.32	88.62
1785	AMEX	ARKQ	Tue, Nov 2, 2021	87.82	88.01	86.84	87.42
1784	AMEX	ARKQ	Mon, Nov 1, 2021	85.61	88.36	85.51	88.19
1783	AMEX	ARKQ	Fri, Oct 29, 2021	84.22	84.87	84.17	84.80
1782	AMEX	ARKQ	Thu, Oct 28, 2021	83.73	84.76	83.63	84.69
1781	AMEX	ARKQ	Wed, Oct 27, 2021	84.15	84.87	82.97	83.04
1780	AMEX	ARKQ	Tue, Oct 26, 2021	84.64	85.77	83.50	83.91
1779	AMEX	ARKQ	Mon, Oct 25, 2021	82.49	84.76	82.21	84.39
1778	AMEX	ARKQ	Fri, Oct 22, 2021	82.66	83.22	81.73	81.98
1777	AMEX	ARKQ	Thu, Oct 21, 2021	82.10	83.52	82.08	82.91
1776	AMEX	ARKQ	Wed, Oct 20, 2021	82.82	83.02	82.27	82.59
1775	AMEX	ARKQ	Tue, Oct 19, 2021	81.52	82.84	81.47	82.71
1774	AMEX	ARKQ	Mon, Oct 18, 2021	80.34	81.35	80.34	81.15
1773	AMEX	ARKQ	Fri, Oct 15, 2021	80.77	80.94	80.47	80.61
1772	AMEX	ARKQ	Thu, Oct 14, 2021	80.09	80.60	79.97	80.36
1771	AMEX	ARKQ	Wed, Oct 13, 2021	79.08	79.58	78.74	79.30
1770	AMEX	ARKQ	Tue, Oct 12, 2021	78.05	78.97	78.05	78.57
1769	AMEX	ARKQ	Mon, Oct 11, 2021	78.62	79.26	77.97	78.06
1768	AMEX	ARKQ	Fri, Oct 8, 2021	79.40	79.49	78.72	78.78
1767	AMEX	ARKQ	Thu, Oct 7, 2021	78.23	79.53	78.12	79.07
1766	AMEX	ARKQ	Wed, Oct 6, 2021	76.37	77.47	75.97	77.42
1765	AMEX	ARKQ	Tue, Oct 5, 2021	76.41	77.91	76.37	77.37
1764	AMEX	ARKQ	Mon, Oct 4, 2021	77.91	77.94	75.89	76.41
1763	AMEX	ARKQ	Fri, Oct 1, 2021	78.30	78.51	77.01	78.06
1762	AMEX	ARKQ	Thu, Sep 30, 2021	79.02	79.33	78.05	78.05
1761	AMEX	ARKQ	Wed, Sep 29, 2021	79.94	80.29	78.54	78.61
1760	AMEX	ARKQ	Tue, Sep 28, 2021	81.26	81.59	79.46	79.74
1759	AMEX	ARKQ	Mon, Sep 27, 2021	81.54	82.41	80.84	82.06
1758	AMEX	ARKQ	Fri, Sep 24, 2021	81.17	81.96	80.88	81.67
1757	AMEX	ARKQ	Thu, Sep 23, 2021	81.40	82.17	81.40	82.02
1756	AMEX	ARKQ	Wed, Sep 22, 2021	80.43	81.51	80.41	80.93
1755	AMEX	ARKQ	Tue, Sep 21, 2021	79.98	80.52	79.42	80.04
1754	AMEX	ARKQ	Mon, Sep 20, 2021	80.44	80.75	78.56	79.72
1753	AMEX	ARKQ	Fri, Sep 17, 2021	82.51	82.94	81.97	82.67
1752	AMEX	ARKQ	Thu, Sep 16, 2021	82.20	82.77	81.94	82.51
1751	AMEX	ARKQ	Wed, Sep 15, 2021	82.05	82.58	81.59	82.49
1750	AMEX	ARKQ	Tue, Sep 14, 2021	83.26	83.59	81.80	82.06
1749	AMEX	ARKQ	Mon, Sep 13, 2021	83.71	83.71	81.80	82.99
1748	AMEX	ARKQ	Fri, Sep 10, 2021	84.73	84.89	83.20	83.25
1747	AMEX	ARKQ	Thu, Sep 9, 2021	83.71	84.90	83.71	84.26
1746	AMEX	ARKQ	Wed, Sep 8, 2021	85.35	85.41	83.50	84.10
1745	AMEX	ARKQ	Tue, Sep 7, 2021	85.55	86.25	85.52	85.84
1744	AMEX	ARKQ	Fri, Sep 3, 2021	85.40	85.85	85.12	85.57
1743	AMEX	ARKQ	Thu, Sep 2, 2021	85.14	85.97	85.01	85.49
1742	AMEX	ARKQ	Wed, Sep 1, 2021	84.35	85.36	84.35	84.79
1741	AMEX	ARKQ	Tue, Aug 31, 2021	84.17	84.46	83.48	84.23
1740	AMEX	ARKQ	Mon, Aug 30, 2021	84.09	84.65	83.48	84.44
1739	AMEX	ARKQ	Fri, Aug 27, 2021	82.44	83.81	82.40	83.58
1738	AMEX	ARKQ	Thu, Aug 26, 2021	82.25	83.40	81.89	82.17
1737	AMEX	ARKQ	Wed, Aug 25, 2021	82.40	83.00	81.90	82.59
1736	AMEX	ARKQ	Tue, Aug 24, 2021	81.23	82.62	81.20	82.37
1735	AMEX	ARKQ	Mon, Aug 23, 2021	79.12	80.66	79.12	80.53
1734	AMEX	ARKQ	Fri, Aug 20, 2021	77.74	78.67	77.74	78.48
1733	AMEX	ARKQ	Thu, Aug 19, 2021	77.56	78.62	77.40	77.73
1732	AMEX	ARKQ	Wed, Aug 18, 2021	78.45	79.56	78.17	78.59
1731	AMEX	ARKQ	Tue, Aug 17, 2021	78.24	79.03	77.59	78.52
1730	AMEX	ARKQ	Mon, Aug 16, 2021	80.03	80.23	78.87	79.53
1729	AMEX	ARKQ	Fri, Aug 13, 2021	82.34	82.45	80.70	80.85
1728	AMEX	ARKQ	Thu, Aug 12, 2021	82.23	82.75	81.87	82.58
1727	AMEX	ARKQ	Wed, Aug 11, 2021	82.43	82.67	81.59	82.52
1726	AMEX	ARKQ	Tue, Aug 10, 2021	82.24	82.81	81.81	81.90
1725	AMEX	ARKQ	Mon, Aug 9, 2021	81.02	82.13	80.86	81.79
1724	AMEX	ARKQ	Fri, Aug 6, 2021	81.68	82.05	80.79	81.14
1723	AMEX	ARKQ	Thu, Aug 5, 2021	81.08	82.18	81.07	81.91
1722	AMEX	ARKQ	Wed, Aug 4, 2021	80.70	81.42	80.55	80.84
1721	AMEX	ARKQ	Tue, Aug 3, 2021	81.61	81.61	80.15	81.18
1720	AMEX	ARKQ	Mon, Aug 2, 2021	81.45	82.14	81.31	81.42
1719	AMEX	ARKQ	Fri, Jul 30, 2021	80.58	81.66	80.42	81.18
1718	AMEX	ARKQ	Thu, Jul 29, 2021	80.98	81.89	80.72	81.45
1717	AMEX	ARKQ	Wed, Jul 28, 2021	78.95	80.77	78.95	80.44
1716	AMEX	ARKQ	Tue, Jul 27, 2021	79.00	79.15	76.89	78.39
1715	AMEX	ARKQ	Mon, Jul 26, 2021	80.00	80.65	79.48	79.84
1714	AMEX	ARKQ	Fri, Jul 23, 2021	80.77	80.88	79.98	80.84
1713	AMEX	ARKQ	Thu, Jul 22, 2021	81.84	81.91	80.71	81.18
1712	AMEX	ARKQ	Wed, Jul 21, 2021	80.49	81.82	80.49	81.79
1711	AMEX	ARKQ	Tue, Jul 20, 2021	78.98	80.76	78.39	80.40
1710	AMEX	ARKQ	Mon, Jul 19, 2021	77.45	78.64	77.13	78.64
1709	AMEX	ARKQ	Fri, Jul 16, 2021	80.44	80.67	78.98	79.20
1708	AMEX	ARKQ	Thu, Jul 15, 2021	80.79	81.37	79.31	80.20
1707	AMEX	ARKQ	Wed, Jul 14, 2021	82.91	82.91	80.94	80.98
1706	AMEX	ARKQ	Tue, Jul 13, 2021	83.19	83.50	82.43	82.48
1705	AMEX	ARKQ	Mon, Jul 12, 2021	83.70	83.91	82.89	83.32
1704	AMEX	ARKQ	Fri, Jul 9, 2021	82.76	83.53	82.16	83.42
1703	AMEX	ARKQ	Thu, Jul 8, 2021	80.37	82.17	80.02	81.99
1702	AMEX	ARKQ	Wed, Jul 7, 2021	84.21	84.21	82.18	82.78
1701	AMEX	ARKQ	Tue, Jul 6, 2021	84.26	84.38	82.97	83.79
1700	AMEX	ARKQ	Fri, Jul 2, 2021	85.78	86.09	84.56	84.72
1699	AMEX	ARKQ	Thu, Jul 1, 2021	86.92	86.92	85.04	85.48
1698	AMEX	ARKQ	Wed, Jun 30, 2021	86.60	86.91	86.21	86.21
1697	AMEX	ARKQ	Tue, Jun 29, 2021	86.77	87.28	86.23	87.19
1696	AMEX	ARKQ	Mon, Jun 28, 2021	86.25	86.85	86.15	86.62
1695	AMEX	ARKQ	Fri, Jun 25, 2021	85.66	86.22	85.19	85.83
1694	AMEX	ARKQ	Thu, Jun 24, 2021	84.82	85.67	84.70	85.31
1693	AMEX	ARKQ	Wed, Jun 23, 2021	83.19	84.41	83.10	84.10
1692	AMEX	ARKQ	Tue, Jun 22, 2021	81.42	83.01	81.42	82.78
1691	AMEX	ARKQ	Mon, Jun 21, 2021	81.31	82.07	80.77	81.82
1690	AMEX	ARKQ	Fri, Jun 18, 2021	80.82	81.66	80.35	80.70
1689	AMEX	ARKQ	Thu, Jun 17, 2021	80.00	81.78	80.00	81.58
1688	AMEX	ARKQ	Wed, Jun 16, 2021	80.95	80.95	79.56	80.41
1687	AMEX	ARKQ	Tue, Jun 15, 2021	81.80	82.09	80.76	81.03
1686	AMEX	ARKQ	Mon, Jun 14, 2021	81.93	82.18	81.39	82.00
1685	AMEX	ARKQ	Fri, Jun 11, 2021	81.75	81.75	81.25	81.60
1684	AMEX	ARKQ	Thu, Jun 10, 2021	81.30	81.95	81.00	81.43
1683	AMEX	ARKQ	Wed, Jun 9, 2021	82.38	82.38	81.26	81.38
1682	AMEX	ARKQ	Tue, Jun 8, 2021	82.57	82.71	81.15	82.00
1681	AMEX	ARKQ	Mon, Jun 7, 2021	81.69	81.99	81.10	81.96
1680	AMEX	ARKQ	Fri, Jun 4, 2021	81.04	82.13	81.04	81.78
1679	AMEX	ARKQ	Thu, Jun 3, 2021	81.23	81.67	80.46	80.65
1678	AMEX	ARKQ	Wed, Jun 2, 2021	81.98	82.26	81.69	82.12
1677	AMEX	ARKQ	Tue, Jun 1, 2021	82.00	82.75	81.48	82.02
1676	AMEX	ARKQ	Fri, May 28, 2021	81.70	82.33	81.31	81.40
1675	AMEX	ARKQ	Thu, May 27, 2021	81.18	81.61	80.59	81.54
1674	AMEX	ARKQ	Wed, May 26, 2021	80.08	81.24	80.01	80.98
1673	AMEX	ARKQ	Tue, May 25, 2021	79.79	80.69	79.19	79.72
1672	AMEX	ARKQ	Mon, May 24, 2021	78.43	80.02	78.20	79.46
1671	AMEX	ARKQ	Fri, May 21, 2021	78.99	79.30	78.23	78.33
1670	AMEX	ARKQ	Thu, May 20, 2021	77.43	78.51	77.43	78.36
1669	AMEX	ARKQ	Wed, May 19, 2021	75.00	76.92	74.93	76.76
1668	AMEX	ARKQ	Tue, May 18, 2021	77.07	78.51	76.68	77.26
1667	AMEX	ARKQ	Mon, May 17, 2021	76.57	77.00	75.73	76.72
1666	AMEX	ARKQ	Fri, May 14, 2021	75.34	77.24	75.11	77.05
1665	AMEX	ARKQ	Thu, May 13, 2021	75.43	76.78	73.66	74.47
1664	AMEX	ARKQ	Wed, May 12, 2021	76.65	77.53	75.00	75.11
1663	AMEX	ARKQ	Tue, May 11, 2021	74.49	78.26	74.42	77.98
1662	AMEX	ARKQ	Mon, May 10, 2021	80.05	80.06	77.41	77.50
1661	AMEX	ARKQ	Fri, May 7, 2021	80.62	81.81	80.08	80.71
1660	AMEX	ARKQ	Thu, May 6, 2021	80.00	80.32	78.83	79.94
1659	AMEX	ARKQ	Wed, May 5, 2021	81.30	81.38	79.90	80.19
1658	AMEX	ARKQ	Tue, May 4, 2021	81.07	81.37	79.51	80.86
1657	AMEX	ARKQ	Mon, May 3, 2021	83.63	83.72	81.94	82.20
1656	AMEX	ARKQ	Fri, Apr 30, 2021	82.97	84.04	82.41	83.63
1655	AMEX	ARKQ	Thu, Apr 29, 2021	86.00	86.02	83.30	84.30
1654	AMEX	ARKQ	Wed, Apr 28, 2021	85.26	85.68	84.71	85.08
1653	AMEX	ARKQ	Tue, Apr 27, 2021	85.97	86.29	85.01	85.32
1652	AMEX	ARKQ	Mon, Apr 26, 2021	85.30	86.09	84.93	85.97
1651	AMEX	ARKQ	Fri, Apr 23, 2021	83.62	85.07	83.61	84.76
1650	AMEX	ARKQ	Thu, Apr 22, 2021	84.26	84.98	82.93	83.47
1649	AMEX	ARKQ	Wed, Apr 21, 2021	81.04	84.08	80.65	83.95
1648	AMEX	ARKQ	Tue, Apr 20, 2021	82.38	83.24	81.00	81.75
1647	AMEX	ARKQ	Mon, Apr 19, 2021	83.76	84.24	82.24	83.17
1646	AMEX	ARKQ	Fri, Apr 16, 2021	85.16	85.16	84.20	84.84
1645	AMEX	ARKQ	Thu, Apr 15, 2021	85.87	85.99	84.31	85.05
1644	AMEX	ARKQ	Wed, Apr 14, 2021	86.35	86.98	84.98	85.33
1643	AMEX	ARKQ	Tue, Apr 13, 2021	85.00	85.94	84.75	85.88
1642	AMEX	ARKQ	Mon, Apr 12, 2021	84.86	85.01	83.88	84.75
1641	AMEX	ARKQ	Fri, Apr 9, 2021	85.12	85.49	84.73	85.33
1640	AMEX	ARKQ	Thu, Apr 8, 2021	85.41	85.98	85.04	85.86
1639	AMEX	ARKQ	Wed, Apr 7, 2021	86.15	86.15	84.30	84.69
1638	AMEX	ARKQ	Tue, Apr 6, 2021	86.37	86.79	85.85	86.46
1637	AMEX	ARKQ	Mon, Apr 5, 2021	86.93	86.93	85.55	86.24
1636	AMEX	ARKQ	Thu, Apr 1, 2021	85.88	86.27	84.59	85.05
1635	AMEX	ARKQ	Wed, Mar 31, 2021	83.25	84.43	83.15	83.94
1634	AMEX	ARKQ	Tue, Mar 30, 2021	79.92	82.55	79.91	82.31
1633	AMEX	ARKQ	Mon, Mar 29, 2021	80.75	81.13	79.54	80.52
1632	AMEX	ARKQ	Fri, Mar 26, 2021	80.08	81.22	78.67	81.19
1631	AMEX	ARKQ	Thu, Mar 25, 2021	77.65	80.76	77.40	80.44
1630	AMEX	ARKQ	Wed, Mar 24, 2021	83.25	83.45	79.64	79.73
1629	AMEX	ARKQ	Tue, Mar 23, 2021	84.94	84.94	82.41	82.78
1628	AMEX	ARKQ	Mon, Mar 22, 2021	86.01	86.01	84.34	85.19
1627	AMEX	ARKQ	Fri, Mar 19, 2021	83.75	84.91	82.44	84.68
1626	AMEX	ARKQ	Thu, Mar 18, 2021	85.74	86.63	83.91	84.22
1625	AMEX	ARKQ	Wed, Mar 17, 2021	84.14	87.72	83.62	87.36
1624	AMEX	ARKQ	Tue, Mar 16, 2021	88.23	88.33	85.05	85.75
1623	AMEX	ARKQ	Mon, Mar 15, 2021	86.72	87.62	85.92	87.62
1622	AMEX	ARKQ	Fri, Mar 12, 2021	84.97	86.09	83.91	86.05
1621	AMEX	ARKQ	Thu, Mar 11, 2021	85.23	86.86	84.50	86.72
1620	AMEX	ARKQ	Wed, Mar 10, 2021	85.00	85.41	82.00	82.59
1619	AMEX	ARKQ	Tue, Mar 9, 2021	80.19	83.17	79.81	82.73
1618	AMEX	ARKQ	Mon, Mar 8, 2021	80.00	80.95	77.13	77.28
1617	AMEX	ARKQ	Fri, Mar 5, 2021	80.87	81.36	74.79	80.41
1616	AMEX	ARKQ	Thu, Mar 4, 2021	82.87	83.99	78.13	80.28
1615	AMEX	ARKQ	Wed, Mar 3, 2021	87.00	87.60	83.73	83.89
1614	AMEX	ARKQ	Tue, Mar 2, 2021	89.96	89.96	86.90	86.95
1613	AMEX	ARKQ	Mon, Mar 1, 2021	88.78	89.76	87.93	89.45
1612	AMEX	ARKQ	Fri, Feb 26, 2021	86.36	87.58	84.24	86.02
1611	AMEX	ARKQ	Thu, Feb 25, 2021	90.00	90.87	86.33	87.09
1610	AMEX	ARKQ	Wed, Feb 24, 2021	88.80	91.39	88.07	91.00
1609	AMEX	ARKQ	Tue, Feb 23, 2021	88.45	90.45	83.55	89.79
1608	AMEX	ARKQ	Mon, Feb 22, 2021	95.19	95.95	93.05	93.35
1607	AMEX	ARKQ	Fri, Feb 19, 2021	96.30	97.70	96.10	96.86
1606	AMEX	ARKQ	Thu, Feb 18, 2021	94.86	95.44	93.56	94.70
1605	AMEX	ARKQ	Wed, Feb 17, 2021	98.20	98.22	95.57	97.23
1604	AMEX	ARKQ	Tue, Feb 16, 2021	101.11	101.11	98.53	98.68
1603	AMEX	ARKQ	Fri, Feb 12, 2021	98.30	99.21	97.26	99.20
1602	AMEX	ARKQ	Thu, Feb 11, 2021	98.56	99.01	97.05	98.67
1601	AMEX	ARKQ	Wed, Feb 10, 2021	100.50	100.60	96.52	97.61
1600	AMEX	ARKQ	Tue, Feb 9, 2021	98.03	99.27	97.54	98.94
1599	AMEX	ARKQ	Mon, Feb 8, 2021	97.00	98.15	96.61	98.03
1598	AMEX	ARKQ	Fri, Feb 5, 2021	95.70	95.92	94.26	95.50
1597	AMEX	ARKQ	Thu, Feb 4, 2021	94.62	94.89	94.05	94.59
1596	AMEX	ARKQ	Wed, Feb 3, 2021	94.74	95.13	93.55	93.91
1595	AMEX	ARKQ	Tue, Feb 2, 2021	93.54	93.61	92.21	93.08
1594	AMEX	ARKQ	Mon, Feb 1, 2021	89.52	91.58	88.20	91.12
1593	AMEX	ARKQ	Fri, Jan 29, 2021	89.10	90.01	86.58	87.25
1592	AMEX	ARKQ	Thu, Jan 28, 2021	90.00	90.40	88.76	89.52
1591	AMEX	ARKQ	Wed, Jan 27, 2021	90.29	92.54	88.72	89.70
1590	AMEX	ARKQ	Tue, Jan 26, 2021	93.36	93.45	91.70	92.16
1589	AMEX	ARKQ	Mon, Jan 25, 2021	92.92	94.27	90.07	92.34
1588	AMEX	ARKQ	Fri, Jan 22, 2021	89.03	90.63	89.00	90.57
1587	AMEX	ARKQ	Thu, Jan 21, 2021	90.87	91.06	89.01	90.03
1586	AMEX	ARKQ	Wed, Jan 20, 2021	91.10	91.10	89.01	89.59
1585	AMEX	ARKQ	Tue, Jan 19, 2021	88.47	88.90	87.62	88.79
1584	AMEX	ARKQ	Fri, Jan 15, 2021	88.69	88.75	85.23	85.71
1583	AMEX	ARKQ	Thu, Jan 14, 2021	87.00	89.29	86.62	88.15
1582	AMEX	ARKQ	Wed, Jan 13, 2021	86.00	86.40	85.17	86.00
1581	AMEX	ARKQ	Tue, Jan 12, 2021	85.87	85.98	84.81	85.66
1580	AMEX	ARKQ	Mon, Jan 11, 2021	85.00	85.56	84.06	84.24
1579	AMEX	ARKQ	Fri, Jan 8, 2021	86.58	87.02	84.56	85.81
1578	AMEX	ARKQ	Thu, Jan 7, 2021	81.18	84.23	80.78	84.11
1577	AMEX	ARKQ	Wed, Jan 6, 2021	79.00	80.59	78.23	79.09
1576	AMEX	ARKQ	Tue, Jan 5, 2021	77.04	78.70	76.85	78.70
1575	AMEX	ARKQ	Mon, Jan 4, 2021	78.05	78.50	75.58	76.84
1574	AMEX	ARKQ	Thu, Dec 31, 2020	77.11	77.11	75.96	76.29
1573	AMEX	ARKQ	Wed, Dec 30, 2020	75.15	76.62	75.02	76.55
1572	AMEX	ARKQ	Tue, Dec 29, 2020	76.14	76.14	73.27	74.38
1571	AMEX	ARKQ	Mon, Dec 28, 2020	77.73	78.09	75.84	75.23
1570	AMEX	ARKQ	Thu, Dec 24, 2020	77.62	77.96	76.36	76.66
1569	AMEX	ARKQ	Wed, Dec 23, 2020	77.83	78.40	76.75	77.30
1568	AMEX	ARKQ	Tue, Dec 22, 2020	76.65	76.66	74.91	76.55
1567	AMEX	ARKQ	Mon, Dec 21, 2020	73.46	75.09	73.20	74.69
1566	AMEX	ARKQ	Fri, Dec 18, 2020	73.64	74.49	73.11	73.98
1565	AMEX	ARKQ	Thu, Dec 17, 2020	72.28	73.46	72.14	73.43
1564	AMEX	ARKQ	Wed, Dec 16, 2020	72.98	72.98	71.56	71.98
1563	AMEX	ARKQ	Tue, Dec 15, 2020	72.26	72.36	71.56	72.30
1562	AMEX	ARKQ	Mon, Dec 14, 2020	71.34	71.92	70.75	71.21
1561	AMEX	ARKQ	Fri, Dec 11, 2020	70.90	71.33	69.72	70.43
1560	AMEX	ARKQ	Thu, Dec 10, 2020	69.59	70.98	69.42	70.88
1559	AMEX	ARKQ	Wed, Dec 9, 2020	73.25	73.27	70.43	70.96
1558	AMEX	ARKQ	Tue, Dec 8, 2020	72.20	72.59	71.70	72.49
1557	AMEX	ARKQ	Mon, Dec 7, 2020	71.47	72.10	71.08	72.10
1556	AMEX	ARKQ	Fri, Dec 4, 2020	70.69	71.08	70.10	71.08
1555	AMEX	ARKQ	Thu, Dec 3, 2020	69.92	70.27	69.32	69.90
1554	AMEX	ARKQ	Wed, Dec 2, 2020	68.73	69.16	67.88	69.09
1553	AMEX	ARKQ	Tue, Dec 1, 2020	70.31	70.31	69.07	69.72
1552	AMEX	ARKQ	Mon, Nov 30, 2020	70.05	70.17	67.44	68.74
1551	AMEX	ARKQ	Fri, Nov 27, 2020	69.89	69.99	69.50	69.73
1550	AMEX	ARKQ	Wed, Nov 25, 2020	68.25	69.06	67.71	68.93
1549	AMEX	ARKQ	Tue, Nov 24, 2020	68.63	68.81	67.04	68.46
1548	AMEX	ARKQ	Mon, Nov 23, 2020	66.62	67.57	66.55	67.36
1547	AMEX	ARKQ	Fri, Nov 20, 2020	65.91	66.14	65.70	65.87
1546	AMEX	ARKQ	Thu, Nov 19, 2020	65.19	65.97	64.57	65.91
1545	AMEX	ARKQ	Wed, Nov 18, 2020	64.55	65.50	64.18	64.80
1544	AMEX	ARKQ	Tue, Nov 17, 2020	64.30	64.41	63.63	64.16
1543	AMEX	ARKQ	Mon, Nov 16, 2020	63.65	63.94	63.00	63.63
1542	AMEX	ARKQ	Fri, Nov 13, 2020	63.24	63.42	62.32	63.10
1541	AMEX	ARKQ	Thu, Nov 12, 2020	62.58	63.22	62.03	62.29
1540	AMEX	ARKQ	Wed, Nov 11, 2020	62.15	62.24	61.52	62.24
1539	AMEX	ARKQ	Tue, Nov 10, 2020	62.48	62.50	60.17	61.31
1538	AMEX	ARKQ	Mon, Nov 9, 2020	65.84	67.00	62.70	62.72
1537	AMEX	ARKQ	Fri, Nov 6, 2020	63.60	63.62	62.88	63.40
1536	AMEX	ARKQ	Thu, Nov 5, 2020	63.22	63.70	62.85	63.60
1535	AMEX	ARKQ	Wed, Nov 4, 2020	61.68	62.24	60.75	61.48
1534	AMEX	ARKQ	Tue, Nov 3, 2020	59.60	60.64	58.89	60.36
1533	AMEX	ARKQ	Mon, Nov 2, 2020	58.78	59.18	57.93	58.54
1532	AMEX	ARKQ	Fri, Oct 30, 2020	58.87	59.19	57.16	57.74
1531	AMEX	ARKQ	Thu, Oct 29, 2020	58.33	59.60	58.27	59.20
1530	AMEX	ARKQ	Wed, Oct 28, 2020	59.70	59.70	57.93	57.93
1529	AMEX	ARKQ	Tue, Oct 27, 2020	61.10	61.18	60.43	60.49
1528	AMEX	ARKQ	Mon, Oct 26, 2020	61.72	61.94	59.63	60.33
1527	AMEX	ARKQ	Fri, Oct 23, 2020	62.54	62.58	61.66	62.42
1526	AMEX	ARKQ	Thu, Oct 22, 2020	62.40	62.66	61.51	62.29
1525	AMEX	ARKQ	Wed, Oct 21, 2020	62.41	62.89	61.82	61.91
1524	AMEX	ARKQ	Tue, Oct 20, 2020	62.45	62.85	62.03	62.14
1523	AMEX	ARKQ	Mon, Oct 19, 2020	63.58	63.58	61.85	62.01
1522	AMEX	ARKQ	Fri, Oct 16, 2020	63.69	63.98	62.64	62.78
1521	AMEX	ARKQ	Thu, Oct 15, 2020	62.61	63.30	62.25	63.17
1520	AMEX	ARKQ	Wed, Oct 14, 2020	63.24	63.90	63.00	63.60
1519	AMEX	ARKQ	Tue, Oct 13, 2020	63.28	63.28	62.05	62.90
1518	AMEX	ARKQ	Mon, Oct 12, 2020	63.47	63.66	62.95	63.02
1517	AMEX	ARKQ	Fri, Oct 9, 2020	61.65	62.54	61.58	62.46
1516	AMEX	ARKQ	Thu, Oct 8, 2020	61.28	61.28	60.37	60.62
1515	AMEX	ARKQ	Wed, Oct 7, 2020	59.40	60.27	59.25	60.15
1514	AMEX	ARKQ	Tue, Oct 6, 2020	58.95	59.96	58.31	58.54
1513	AMEX	ARKQ	Mon, Oct 5, 2020	58.00	58.76	58.00	58.76
1512	AMEX	ARKQ	Fri, Oct 2, 2020	56.88	58.02	56.24	57.36
1511	AMEX	ARKQ	Thu, Oct 1, 2020	58.26	58.41	57.79	58.34
1510	AMEX	ARKQ	Wed, Sep 30, 2020	57.72	58.07	57.06	57.39
1509	AMEX	ARKQ	Tue, Sep 29, 2020	57.25	57.52	56.79	57.29
1508	AMEX	ARKQ	Mon, Sep 28, 2020	56.74	57.18	56.57	57.05
1507	AMEX	ARKQ	Fri, Sep 25, 2020	54.10	55.50	54.10	55.49
1506	AMEX	ARKQ	Thu, Sep 24, 2020	53.64	54.79	52.63	54.07
1505	AMEX	ARKQ	Wed, Sep 23, 2020	55.94	56.05	54.00	54.14
1504	AMEX	ARKQ	Tue, Sep 22, 2020	56.41	56.50	55.19	56.13
1503	AMEX	ARKQ	Mon, Sep 21, 2020	56.31	56.46	54.84	56.43
1502	AMEX	ARKQ	Fri, Sep 18, 2020	58.15	58.19	56.35	57.18
1501	AMEX	ARKQ	Thu, Sep 17, 2020	57.86	58.15	56.88	57.45
1500	AMEX	ARKQ	Wed, Sep 16, 2020	59.62	60.12	58.93	58.99
1499	AMEX	ARKQ	Tue, Sep 15, 2020	59.81	59.81	58.90	59.37
1498	AMEX	ARKQ	Mon, Sep 14, 2020	58.01	58.73	57.59	58.53
1497	AMEX	ARKQ	Fri, Sep 11, 2020	57.85	58.08	56.28	57.10
1496	AMEX	ARKQ	Thu, Sep 10, 2020	58.90	59.15	56.76	57.20
1495	AMEX	ARKQ	Wed, Sep 9, 2020	56.67	58.16	56.30	58.01
1494	AMEX	ARKQ	Tue, Sep 8, 2020	55.00	56.88	55.00	55.28
1493	AMEX	ARKQ	Fri, Sep 4, 2020	58.16	58.90	54.79	57.65
1492	AMEX	ARKQ	Thu, Sep 3, 2020	61.11	61.11	57.96	58.42
1491	AMEX	ARKQ	Wed, Sep 2, 2020	62.92	62.97	60.57	62.15
1490	AMEX	ARKQ	Tue, Sep 1, 2020	60.72	61.83	60.20	61.83
1489	AMEX	ARKQ	Mon, Aug 31, 2020	58.97	60.70	58.84	60.49
1488	AMEX	ARKQ	Fri, Aug 28, 2020	58.54	58.87	58.14	58.82
1487	AMEX	ARKQ	Thu, Aug 27, 2020	58.99	59.00	57.42	58.11
1486	AMEX	ARKQ	Wed, Aug 26, 2020	57.92	59.20	57.67	58.67
1485	AMEX	ARKQ	Tue, Aug 25, 2020	56.46	57.57	56.29	57.55
1484	AMEX	ARKQ	Mon, Aug 24, 2020	56.59	56.65	55.75	56.35
1483	AMEX	ARKQ	Fri, Aug 21, 2020	55.72	55.92	55.38	55.74
1482	AMEX	ARKQ	Thu, Aug 20, 2020	54.65	55.50	54.25	55.38
1481	AMEX	ARKQ	Wed, Aug 19, 2020	55.37	55.59	54.90	55.02
1480	AMEX	ARKQ	Tue, Aug 18, 2020	55.47	55.50	54.81	55.25
1479	AMEX	ARKQ	Mon, Aug 17, 2020	54.38	54.93	54.26	54.91
1478	AMEX	ARKQ	Fri, Aug 14, 2020	54.29	54.29	53.60	53.85
1477	AMEX	ARKQ	Thu, Aug 13, 2020	53.64	54.30	53.57	53.95
1476	AMEX	ARKQ	Wed, Aug 12, 2020	53.10	53.63	52.72	53.49
1475	AMEX	ARKQ	Tue, Aug 11, 2020	53.50	53.50	52.17	52.38
1474	AMEX	ARKQ	Mon, Aug 10, 2020	53.61	53.62	52.68	53.00
1473	AMEX	ARKQ	Fri, Aug 7, 2020	54.13	54.13	52.76	53.32
1472	AMEX	ARKQ	Thu, Aug 6, 2020	54.71	54.71	53.80	54.15
1471	AMEX	ARKQ	Wed, Aug 5, 2020	54.31	54.96	54.10	54.95
1470	AMEX	ARKQ	Tue, Aug 4, 2020	53.90	54.14	53.66	54.04
1469	AMEX	ARKQ	Mon, Aug 3, 2020	53.18	53.93	52.92	53.80
1468	AMEX	ARKQ	Fri, Jul 31, 2020	53.22	53.41	52.07	52.78
1467	AMEX	ARKQ	Thu, Jul 30, 2020	53.06	53.32	52.44	53.11
1466	AMEX	ARKQ	Wed, Jul 29, 2020	53.45	54.00	53.31	53.76
1465	AMEX	ARKQ	Tue, Jul 28, 2020	53.72	53.79	52.94	53.02
1464	AMEX	ARKQ	Mon, Jul 27, 2020	52.82	54.10	52.62	54.10
1463	AMEX	ARKQ	Fri, Jul 24, 2020	52.46	52.94	51.92	52.35
1462	AMEX	ARKQ	Thu, Jul 23, 2020	54.40	54.57	52.66	53.28
1461	AMEX	ARKQ	Wed, Jul 22, 2020	53.96	54.35	53.59	53.89
1460	AMEX	ARKQ	Tue, Jul 21, 2020	54.70	54.85	53.58	53.72
1459	AMEX	ARKQ	Mon, Jul 20, 2020	52.46	54.16	52.35	54.10
1458	AMEX	ARKQ	Fri, Jul 17, 2020	51.97	52.33	51.66	52.27
1457	AMEX	ARKQ	Thu, Jul 16, 2020	51.42	51.66	51.00	51.51
1456	AMEX	ARKQ	Wed, Jul 15, 2020	51.66	52.01	50.73	51.92
1455	AMEX	ARKQ	Tue, Jul 14, 2020	50.20	50.93	49.35	50.88
1454	AMEX	ARKQ	Mon, Jul 13, 2020	52.43	53.46	50.40	50.51
1453	AMEX	ARKQ	Fri, Jul 10, 2020	50.35	51.17	49.76	51.17
1452	AMEX	ARKQ	Thu, Jul 9, 2020	50.62	50.66	49.29	50.26
1451	AMEX	ARKQ	Wed, Jul 8, 2020	50.00	50.35	49.44	50.04
1450	AMEX	ARKQ	Tue, Jul 7, 2020	50.22	50.44	49.44	49.52
1449	AMEX	ARKQ	Mon, Jul 6, 2020	49.90	50.31	49.57	50.21
1448	AMEX	ARKQ	Thu, Jul 2, 2020	48.81	49.09	48.44	48.55
1447	AMEX	ARKQ	Wed, Jul 1, 2020	47.24	47.69	47.07	47.47
1446	AMEX	ARKQ	Tue, Jun 30, 2020	46.18	47.48	46.18	47.31
1445	AMEX	ARKQ	Mon, Jun 29, 2020	45.46	46.06	44.93	46.06
1444	AMEX	ARKQ	Fri, Jun 26, 2020	46.30	46.32	45.20	45.26
1443	AMEX	ARKQ	Thu, Jun 25, 2020	45.46	46.22	44.73	46.22
1442	AMEX	ARKQ	Wed, Jun 24, 2020	46.31	46.58	45.05	45.31
1441	AMEX	ARKQ	Tue, Jun 23, 2020	47.16	47.21	46.50	46.58
1440	AMEX	ARKQ	Mon, Jun 22, 2020	45.84	46.67	45.56	46.53
1439	AMEX	ARKQ	Fri, Jun 19, 2020	46.66	46.77	45.49	45.87
1438	AMEX	ARKQ	Thu, Jun 18, 2020	45.95	46.36	45.75	46.17
1437	AMEX	ARKQ	Wed, Jun 17, 2020	47.10	47.10	46.19	46.28
1436	AMEX	ARKQ	Tue, Jun 16, 2020	47.08	47.17	45.73	46.70
1435	AMEX	ARKQ	Mon, Jun 15, 2020	44.01	45.82	43.45	45.67
1434	AMEX	ARKQ	Fri, Jun 12, 2020	45.84	45.97	44.00	44.87
1433	AMEX	ARKQ	Thu, Jun 11, 2020	46.26	46.40	44.44	44.47
1432	AMEX	ARKQ	Wed, Jun 10, 2020	48.07	48.23	47.37	47.84
1431	AMEX	ARKQ	Tue, Jun 9, 2020	47.23	47.84	46.69	47.45
1430	AMEX	ARKQ	Mon, Jun 8, 2020	47.13	47.47	46.90	47.38
1429	AMEX	ARKQ	Fri, Jun 5, 2020	47.10	47.12	46.71	46.83
1428	AMEX	ARKQ	Thu, Jun 4, 2020	46.69	46.77	45.70	46.01
1427	AMEX	ARKQ	Wed, Jun 3, 2020	46.61	46.90	46.30	46.78
1426	AMEX	ARKQ	Tue, Jun 2, 2020	45.90	46.10	45.47	45.97
1425	AMEX	ARKQ	Mon, Jun 1, 2020	45.18	45.95	44.75	45.70
1424	AMEX	ARKQ	Fri, May 29, 2020	44.26	44.92	43.65	44.86
1423	AMEX	ARKQ	Thu, May 28, 2020	45.21	45.33	44.11	44.22
1422	AMEX	ARKQ	Wed, May 27, 2020	45.34	45.34	43.26	44.96
1421	AMEX	ARKQ	Tue, May 26, 2020	44.60	45.23	44.35	44.79
1420	AMEX	ARKQ	Fri, May 22, 2020	43.15	43.39	42.74	43.38
1419	AMEX	ARKQ	Thu, May 21, 2020	43.47	43.55	42.61	43.23
1418	AMEX	ARKQ	Wed, May 20, 2020	42.85	43.41	42.60	43.25
1417	AMEX	ARKQ	Tue, May 19, 2020	42.44	42.81	42.01	42.10
1416	AMEX	ARKQ	Mon, May 18, 2020	41.65	42.41	41.45	42.31
1415	AMEX	ARKQ	Fri, May 15, 2020	39.34	40.24	39.12	40.14
1414	AMEX	ARKQ	Thu, May 14, 2020	38.72	39.61	38.15	39.61
1413	AMEX	ARKQ	Wed, May 13, 2020	40.30	40.55	38.78	39.41
1412	AMEX	ARKQ	Tue, May 12, 2020	41.39	41.39	40.07	40.10
1411	AMEX	ARKQ	Mon, May 11, 2020	40.80	41.40	40.22	41.07
1410	AMEX	ARKQ	Fri, May 8, 2020	40.33	40.98	40.14	40.98
1409	AMEX	ARKQ	Thu, May 7, 2020	39.60	39.74	39.27	39.56
1408	AMEX	ARKQ	Wed, May 6, 2020	38.99	39.51	38.77	39.20
1407	AMEX	ARKQ	Tue, May 5, 2020	38.89	39.23	38.42	38.47
1406	AMEX	ARKQ	Mon, May 4, 2020	36.98	38.09	36.89	38.02
1405	AMEX	ARKQ	Fri, May 1, 2020	38.22	38.62	37.00	37.38
1404	AMEX	ARKQ	Thu, Apr 30, 2020	40.49	40.50	39.14	39.45
1403	AMEX	ARKQ	Wed, Apr 29, 2020	39.20	40.55	38.87	40.42
1402	AMEX	ARKQ	Tue, Apr 28, 2020	39.54	39.54	38.12	38.34
1401	AMEX	ARKQ	Mon, Apr 27, 2020	37.14	38.80	37.14	38.69
1400	AMEX	ARKQ	Fri, Apr 24, 2020	36.85	37.08	36.25	36.95
1399	AMEX	ARKQ	Thu, Apr 23, 2020	36.70	37.22	36.42	36.42
1398	AMEX	ARKQ	Wed, Apr 22, 2020	36.33	36.81	36.06	36.71
1397	AMEX	ARKQ	Tue, Apr 21, 2020	36.44	36.61	35.42	35.64
1396	AMEX	ARKQ	Mon, Apr 20, 2020	37.02	37.66	36.63	37.05
1395	AMEX	ARKQ	Fri, Apr 17, 2020	37.38	37.55	37.05	37.41
1394	AMEX	ARKQ	Thu, Apr 16, 2020	36.41	36.66	35.90	36.45
1393	AMEX	ARKQ	Wed, Apr 15, 2020	36.34	36.37	35.69	36.14
1392	AMEX	ARKQ	Tue, Apr 14, 2020	36.44	37.08	36.35	36.79
1391	AMEX	ARKQ	Mon, Apr 13, 2020	35.04	35.32	34.48	35.21
1390	AMEX	ARKQ	Thu, Apr 9, 2020	34.60	35.35	34.49	35.00
1389	AMEX	ARKQ	Wed, Apr 8, 2020	33.86	34.31	33.43	34.23
1388	AMEX	ARKQ	Tue, Apr 7, 2020	34.90	34.90	33.26	33.26
1387	AMEX	ARKQ	Mon, Apr 6, 2020	32.29	33.59	32.12	33.59
1386	AMEX	ARKQ	Fri, Apr 3, 2020	31.23	31.79	30.48	30.76
1385	AMEX	ARKQ	Thu, Apr 2, 2020	30.99	31.59	30.51	30.99
1384	AMEX	ARKQ	Wed, Apr 1, 2020	31.86	32.16	30.74	31.01
1383	AMEX	ARKQ	Tue, Mar 31, 2020	32.69	33.67	32.69	33.16
1382	AMEX	ARKQ	Mon, Mar 30, 2020	32.51	33.09	32.02	32.99
1381	AMEX	ARKQ	Fri, Mar 27, 2020	32.38	33.00	31.79	32.33
1380	AMEX	ARKQ	Thu, Mar 26, 2020	32.18	33.26	32.03	33.25
1379	AMEX	ARKQ	Wed, Mar 25, 2020	31.24	32.55	30.73	31.74
1378	AMEX	ARKQ	Tue, Mar 24, 2020	30.60	31.29	30.49	31.19
1377	AMEX	ARKQ	Mon, Mar 23, 2020	28.77	29.59	28.19	28.95
1376	AMEX	ARKQ	Fri, Mar 20, 2020	29.82	30.54	28.84	28.92
1375	AMEX	ARKQ	Thu, Mar 19, 2020	27.26	29.88	26.92	29.41
1374	AMEX	ARKQ	Wed, Mar 18, 2020	28.42	28.58	26.19	27.51
1373	AMEX	ARKQ	Tue, Mar 17, 2020	28.95	30.34	27.67	29.75
1372	AMEX	ARKQ	Mon, Mar 16, 2020	30.58	30.83	27.16	28.70
1371	AMEX	ARKQ	Fri, Mar 13, 2020	31.65	32.00	29.61	32.00
1370	AMEX	ARKQ	Thu, Mar 12, 2020	31.28	32.01	29.79	30.37
1369	AMEX	ARKQ	Wed, Mar 11, 2020	34.39	34.79	33.38	33.91
1368	AMEX	ARKQ	Tue, Mar 10, 2020	35.06	35.39	34.03	35.38
1367	AMEX	ARKQ	Mon, Mar 9, 2020	33.95	34.95	33.00	34.05
1366	AMEX	ARKQ	Fri, Mar 6, 2020	36.41	37.23	36.03	36.76
1365	AMEX	ARKQ	Thu, Mar 5, 2020	37.96	38.45	37.43	37.75
1364	AMEX	ARKQ	Wed, Mar 4, 2020	38.46	39.00	37.91	39.00
1363	AMEX	ARKQ	Tue, Mar 3, 2020	38.89	39.49	37.24	37.86
1362	AMEX	ARKQ	Mon, Mar 2, 2020	37.39	38.50	36.80	38.50
1361	AMEX	ARKQ	Fri, Feb 28, 2020	35.29	37.03	35.28	36.89
1360	AMEX	ARKQ	Thu, Feb 27, 2020	38.00	38.35	36.70	37.00
1359	AMEX	ARKQ	Wed, Feb 26, 2020	39.50	39.92	38.88	39.08
1358	AMEX	ARKQ	Tue, Feb 25, 2020	41.26	41.26	39.25	39.35
1357	AMEX	ARKQ	Mon, Feb 24, 2020	40.91	41.40	40.43	41.08
1356	AMEX	ARKQ	Fri, Feb 21, 2020	43.23	43.23	42.48	42.68
1355	AMEX	ARKQ	Thu, Feb 20, 2020	43.37	43.74	42.71	43.32
1354	AMEX	ARKQ	Wed, Feb 19, 2020	43.19	43.59	43.19	43.49
1353	AMEX	ARKQ	Tue, Feb 18, 2020	42.64	42.79	42.41	42.75
1352	AMEX	ARKQ	Fri, Feb 14, 2020	42.76	42.83	42.43	42.49
1351	AMEX	ARKQ	Thu, Feb 13, 2020	42.28	42.97	42.11	42.81
1350	AMEX	ARKQ	Wed, Feb 12, 2020	42.78	42.79	42.40	42.65
1349	AMEX	ARKQ	Tue, Feb 11, 2020	41.51	42.26	41.51	42.18
1348	AMEX	ARKQ	Mon, Feb 10, 2020	41.06	41.32	40.95	41.24
1347	AMEX	ARKQ	Fri, Feb 7, 2020	41.07	41.17	40.74	40.84
1346	AMEX	ARKQ	Thu, Feb 6, 2020	41.40	41.51	40.94	41.20
1345	AMEX	ARKQ	Wed, Feb 5, 2020	42.20	42.22	41.18	41.45
1344	AMEX	ARKQ	Tue, Feb 4, 2020	41.76	42.52	41.36	42.00
1343	AMEX	ARKQ	Mon, Feb 3, 2020	38.98	40.31	38.98	40.24
1342	AMEX	ARKQ	Fri, Jan 31, 2020	39.12	39.12	38.47	38.57
1341	AMEX	ARKQ	Thu, Jan 30, 2020	38.88	39.29	38.72	39.29
1340	AMEX	ARKQ	Wed, Jan 29, 2020	39.17	39.18	38.67	38.82
1339	AMEX	ARKQ	Tue, Jan 28, 2020	38.75	39.16	38.68	39.07
1338	AMEX	ARKQ	Mon, Jan 27, 2020	38.29	38.79	38.14	38.47
1337	AMEX	ARKQ	Fri, Jan 24, 2020	40.36	40.36	39.29	39.51
1336	AMEX	ARKQ	Thu, Jan 23, 2020	40.17	40.27	39.86	40.24
1335	AMEX	ARKQ	Wed, Jan 22, 2020	40.40	40.63	40.01	40.16
1334	AMEX	ARKQ	Tue, Jan 21, 2020	39.84	40.05	39.78	39.95
1333	AMEX	ARKQ	Fri, Jan 17, 2020	39.87	40.00	39.69	39.86
1332	AMEX	ARKQ	Thu, Jan 16, 2020	39.29	39.75	39.26	39.67
1331	AMEX	ARKQ	Wed, Jan 15, 2020	39.61	39.68	39.10	39.15
1330	AMEX	ARKQ	Tue, Jan 14, 2020	39.65	39.90	39.25	39.61
1329	AMEX	ARKQ	Mon, Jan 13, 2020	38.97	39.50	38.97	39.50
1328	AMEX	ARKQ	Fri, Jan 10, 2020	39.02	39.02	38.50	38.70
1327	AMEX	ARKQ	Thu, Jan 9, 2020	39.19	39.19	38.72	38.91
1326	AMEX	ARKQ	Wed, Jan 8, 2020	38.41	39.00	38.33	38.87
1325	AMEX	ARKQ	Tue, Jan 7, 2020	38.01	38.38	37.86	38.31
1324	AMEX	ARKQ	Mon, Jan 6, 2020	37.64	37.91	37.43	37.91
1323	AMEX	ARKQ	Fri, Jan 3, 2020	37.57	37.99	37.57	37.80
1322	AMEX	ARKQ	Thu, Jan 2, 2020	37.58	37.89	37.52	37.89
1321	AMEX	ARKQ	Tue, Dec 31, 2019	36.87	37.30	36.87	37.14
1320	AMEX	ARKQ	Mon, Dec 30, 2019	37.68	37.68	36.94	37.06
1319	AMEX	ARKQ	Fri, Dec 27, 2019	37.96	37.96	37.46	37.58
1318	AMEX	ARKQ	Thu, Dec 26, 2019	37.96	37.96	37.64	37.72
1317	AMEX	ARKQ	Tue, Dec 24, 2019	38.03	38.03	37.54	37.58
1316	AMEX	ARKQ	Mon, Dec 23, 2019	37.60	37.83	37.40	37.75
1315	AMEX	ARKQ	Fri, Dec 20, 2019	37.67	37.67	37.28	37.31
1314	AMEX	ARKQ	Thu, Dec 19, 2019	37.21	37.41	37.11	37.41
1313	AMEX	ARKQ	Wed, Dec 18, 2019	36.86	37.17	36.71	37.05
1312	AMEX	ARKQ	Tue, Dec 17, 2019	36.59	36.72	36.37	36.66
1311	AMEX	ARKQ	Mon, Dec 16, 2019	36.09	36.68	36.09	36.53
1310	AMEX	ARKQ	Fri, Dec 13, 2019	35.90	36.19	35.80	35.81
1309	AMEX	ARKQ	Thu, Dec 12, 2019	35.26	35.96	35.26	35.91
1308	AMEX	ARKQ	Wed, Dec 11, 2019	34.90	35.34	34.90	35.26
1307	AMEX	ARKQ	Tue, Dec 10, 2019	34.91	35.10	34.88	34.89
1306	AMEX	ARKQ	Mon, Dec 9, 2019	34.62	34.92	34.33	34.76
1305	AMEX	ARKQ	Fri, Dec 6, 2019	34.63	34.82	34.63	34.67
1304	AMEX	ARKQ	Thu, Dec 5, 2019	34.23	34.35	34.20	34.25
1303	AMEX	ARKQ	Wed, Dec 4, 2019	34.23	34.43	34.15	34.15
1302	AMEX	ARKQ	Tue, Dec 3, 2019	34.00	34.20	33.86	34.20
1301	AMEX	ARKQ	Mon, Dec 2, 2019	34.89	34.89	34.38	34.48
1300	AMEX	ARKQ	Fri, Nov 29, 2019	34.97	34.97	34.74	34.80
1299	AMEX	ARKQ	Wed, Nov 27, 2019	34.65	34.94	34.65	34.91
1298	AMEX	ARKQ	Tue, Nov 26, 2019	34.96	34.96	34.65	34.73
1297	AMEX	ARKQ	Mon, Nov 25, 2019	34.55	34.97	34.55	34.92
1296	AMEX	ARKQ	Fri, Nov 22, 2019	34.08	34.32	34.08	34.22
1295	AMEX	ARKQ	Thu, Nov 21, 2019	34.35	34.41	34.20	34.25
1294	AMEX	ARKQ	Wed, Nov 20, 2019	34.46	34.54	34.03	34.32
1293	AMEX	ARKQ	Tue, Nov 19, 2019	34.70	34.93	34.46	34.52
1292	AMEX	ARKQ	Mon, Nov 18, 2019	34.65	34.73	34.47	34.55
1291	AMEX	ARKQ	Fri, Nov 15, 2019	34.69	34.69	34.46	34.65
1290	AMEX	ARKQ	Thu, Nov 14, 2019	34.39	34.61	34.39	34.43
1289	AMEX	ARKQ	Wed, Nov 13, 2019	35.11	35.11	34.40	34.47
1288	AMEX	ARKQ	Tue, Nov 12, 2019	35.13	35.40	35.08	35.24
1287	AMEX	ARKQ	Mon, Nov 11, 2019	35.11	35.27	35.10	35.18
1286	AMEX	ARKQ	Fri, Nov 8, 2019	35.10	35.23	34.90	35.17
1285	AMEX	ARKQ	Thu, Nov 7, 2019	34.98	35.30	34.98	35.17
1284	AMEX	ARKQ	Wed, Nov 6, 2019	34.65	34.65	34.42	34.57
1283	AMEX	ARKQ	Tue, Nov 5, 2019	34.64	34.84	34.61	34.61
1282	AMEX	ARKQ	Mon, Nov 4, 2019	34.20	34.65	34.20	34.63
1281	AMEX	ARKQ	Fri, Nov 1, 2019	33.69	34.04	33.61	34.02
1280	AMEX	ARKQ	Thu, Oct 31, 2019	33.44	33.44	33.15	33.38
1279	AMEX	ARKQ	Wed, Oct 30, 2019	33.70	33.70	33.41	33.60
1278	AMEX	ARKQ	Tue, Oct 29, 2019	34.02	34.02	33.73	33.73
1277	AMEX	ARKQ	Mon, Oct 28, 2019	33.87	34.21	33.87	34.05
1276	AMEX	ARKQ	Fri, Oct 25, 2019	32.88	33.70	32.83	33.69
1275	AMEX	ARKQ	Thu, Oct 24, 2019	32.96	33.00	32.60	32.96
1274	AMEX	ARKQ	Wed, Oct 23, 2019	32.27	32.32	32.14	32.23
1273	AMEX	ARKQ	Tue, Oct 22, 2019	32.34	32.44	32.23	32.28
1272	AMEX	ARKQ	Mon, Oct 21, 2019	32.42	32.43	32.21	32.29
1271	AMEX	ARKQ	Fri, Oct 18, 2019	32.42	32.45	31.97	32.08
1270	AMEX	ARKQ	Thu, Oct 17, 2019	32.68	32.71	32.43	32.51
1269	AMEX	ARKQ	Wed, Oct 16, 2019	32.28	32.75	32.28	32.45
1268	AMEX	ARKQ	Tue, Oct 15, 2019	32.39	32.78	32.39	32.63
1267	AMEX	ARKQ	Mon, Oct 14, 2019	32.00	32.27	31.88	32.21
1266	AMEX	ARKQ	Fri, Oct 11, 2019	32.00	32.19	31.86	31.88
1265	AMEX	ARKQ	Thu, Oct 10, 2019	31.16	31.54	31.12	31.30
1264	AMEX	ARKQ	Wed, Oct 9, 2019	30.95	31.27	30.95	31.17
1263	AMEX	ARKQ	Tue, Oct 8, 2019	31.00	31.00	30.66	30.66
1262	AMEX	ARKQ	Mon, Oct 7, 2019	31.19	31.54	31.12	31.32
1261	AMEX	ARKQ	Fri, Oct 4, 2019	31.17	31.33	31.11	31.33
1260	AMEX	ARKQ	Thu, Oct 3, 2019	30.67	31.13	30.37	31.04
1259	AMEX	ARKQ	Wed, Oct 2, 2019	30.93	30.97	30.66	30.91
1258	AMEX	ARKQ	Tue, Oct 1, 2019	31.72	31.99	31.21	31.21
1257	AMEX	ARKQ	Mon, Sep 30, 2019	31.65	31.70	31.43	31.70
1256	AMEX	ARKQ	Fri, Sep 27, 2019	31.90	32.09	31.17	31.37
1255	AMEX	ARKQ	Thu, Sep 26, 2019	31.95	32.04	31.53	31.91
1254	AMEX	ARKQ	Wed, Sep 25, 2019	31.36	31.89	31.18	31.84
1253	AMEX	ARKQ	Tue, Sep 24, 2019	32.48	32.49	31.42	31.42
1252	AMEX	ARKQ	Mon, Sep 23, 2019	32.27	32.48	32.17	32.40
1251	AMEX	ARKQ	Fri, Sep 20, 2019	32.64	32.75	32.24	32.24
1250	AMEX	ARKQ	Thu, Sep 19, 2019	33.09	33.09	32.72	32.72
1249	AMEX	ARKQ	Wed, Sep 18, 2019	32.91	33.13	32.48	32.86
1248	AMEX	ARKQ	Tue, Sep 17, 2019	32.98	33.15	32.90	33.14
1247	AMEX	ARKQ	Mon, Sep 16, 2019	32.75	33.29	32.68	33.07
1246	AMEX	ARKQ	Fri, Sep 13, 2019	33.39	33.47	33.14	33.14
1245	AMEX	ARKQ	Thu, Sep 12, 2019	33.57	33.67	33.21	33.49
1244	AMEX	ARKQ	Wed, Sep 11, 2019	32.99	33.39	32.96	33.39
1243	AMEX	ARKQ	Tue, Sep 10, 2019	32.50	32.75	32.20	32.75
1242	AMEX	ARKQ	Mon, Sep 9, 2019	32.11	32.51	32.11	32.51
1241	AMEX	ARKQ	Fri, Sep 6, 2019	31.98	32.23	31.97	32.07
1240	AMEX	ARKQ	Thu, Sep 5, 2019	31.89	32.16	31.84	32.12
1239	AMEX	ARKQ	Wed, Sep 4, 2019	31.15	31.61	31.15	31.32
1238	AMEX	ARKQ	Tue, Sep 3, 2019	31.00	31.14	30.82	30.89
1237	AMEX	ARKQ	Fri, Aug 30, 2019	31.23	31.52	31.16	31.28
1236	AMEX	ARKQ	Thu, Aug 29, 2019	30.75	31.22	30.75	31.12
1235	AMEX	ARKQ	Wed, Aug 28, 2019	30.01	30.53	30.00	30.42
1234	AMEX	ARKQ	Tue, Aug 27, 2019	30.54	30.71	30.23	30.27
1233	AMEX	ARKQ	Mon, Aug 26, 2019	30.47	30.68	30.40	30.50
1232	AMEX	ARKQ	Fri, Aug 23, 2019	31.00	31.18	30.28	30.28
1231	AMEX	ARKQ	Thu, Aug 22, 2019	31.27	31.49	30.93	31.22
1230	AMEX	ARKQ	Wed, Aug 21, 2019	31.24	31.45	31.24	31.33
1229	AMEX	ARKQ	Tue, Aug 20, 2019	31.07	31.37	31.07	31.12
1228	AMEX	ARKQ	Mon, Aug 19, 2019	31.32	31.36	31.15	31.30
1227	AMEX	ARKQ	Fri, Aug 16, 2019	30.01	30.63	30.01	30.58
1226	AMEX	ARKQ	Thu, Aug 15, 2019	29.79	29.87	29.64	29.78
1225	AMEX	ARKQ	Wed, Aug 14, 2019	30.22	30.34	29.79	29.91
1224	AMEX	ARKQ	Tue, Aug 13, 2019	30.14	31.25	30.14	31.01
1223	AMEX	ARKQ	Mon, Aug 12, 2019	30.50	30.63	30.29	30.30
1222	AMEX	ARKQ	Fri, Aug 9, 2019	30.84	30.97	30.61	30.82
1221	AMEX	ARKQ	Thu, Aug 8, 2019	30.78	31.23	30.60	31.17
1220	AMEX	ARKQ	Wed, Aug 7, 2019	29.69	30.58	29.69	30.56
1219	AMEX	ARKQ	Tue, Aug 6, 2019	30.46	30.73	30.19	30.47
1218	AMEX	ARKQ	Mon, Aug 5, 2019	30.96	30.96	30.14	30.37
1217	AMEX	ARKQ	Fri, Aug 2, 2019	31.69	31.84	31.25	31.41
1216	AMEX	ARKQ	Thu, Aug 1, 2019	32.99	33.17	31.90	32.15
1215	AMEX	ARKQ	Wed, Jul 31, 2019	33.96	33.96	32.91	33.06
1214	AMEX	ARKQ	Tue, Jul 30, 2019	33.76	34.22	33.76	34.20
1213	AMEX	ARKQ	Mon, Jul 29, 2019	34.14	34.14	33.61	34.11
1212	AMEX	ARKQ	Fri, Jul 26, 2019	34.10	34.26	33.93	34.17
1211	AMEX	ARKQ	Thu, Jul 25, 2019	34.44	34.44	33.86	33.87
1210	AMEX	ARKQ	Wed, Jul 24, 2019	34.44	35.22	34.43	35.16
1209	AMEX	ARKQ	Tue, Jul 23, 2019	34.18	34.43	34.17	34.39
1208	AMEX	ARKQ	Mon, Jul 22, 2019	33.83	34.23	33.83	34.02
1207	AMEX	ARKQ	Fri, Jul 19, 2019	33.99	34.21	33.79	33.79
1206	AMEX	ARKQ	Thu, Jul 18, 2019	33.84	34.20	33.68	33.93
1205	AMEX	ARKQ	Wed, Jul 17, 2019	34.21	34.24	33.99	34.04
1204	AMEX	ARKQ	Tue, Jul 16, 2019	34.05	34.20	33.93	34.17
1203	AMEX	ARKQ	Mon, Jul 15, 2019	34.10	34.15	33.88	34.10
1202	AMEX	ARKQ	Fri, Jul 12, 2019	33.72	33.96	33.72	33.96
1201	AMEX	ARKQ	Thu, Jul 11, 2019	33.38	33.82	33.38	33.69
1200	AMEX	ARKQ	Wed, Jul 10, 2019	33.54	33.77	33.42	33.52
1199	AMEX	ARKQ	Tue, Jul 9, 2019	32.91	33.38	32.91	33.37
1198	AMEX	ARKQ	Mon, Jul 8, 2019	33.17	33.24	33.01	33.17
1197	AMEX	ARKQ	Fri, Jul 5, 2019	33.10	33.38	33.00	33.32
1196	AMEX	ARKQ	Wed, Jul 3, 2019	33.67	33.67	33.33	33.50
1195	AMEX	ARKQ	Tue, Jul 2, 2019	34.05	34.05	33.13	33.28
1194	AMEX	ARKQ	Mon, Jul 1, 2019	34.35	34.54	33.70	33.86
1193	AMEX	ARKQ	Fri, Jun 28, 2019	32.80	33.81	32.80	33.76
1192	AMEX	ARKQ	Thu, Jun 27, 2019	32.17	32.83	32.17	32.81
1191	AMEX	ARKQ	Wed, Jun 26, 2019	32.00	32.40	32.00	32.25
1190	AMEX	ARKQ	Tue, Jun 25, 2019	32.13	32.20	31.80	31.87
1189	AMEX	ARKQ	Mon, Jun 24, 2019	32.52	32.52	32.19	32.19
1188	AMEX	ARKQ	Fri, Jun 21, 2019	32.19	32.54	31.93	32.42
1187	AMEX	ARKQ	Thu, Jun 20, 2019	32.39	32.41	32.14	32.32
1186	AMEX	ARKQ	Wed, Jun 19, 2019	31.83	31.97	31.76	31.91
1185	AMEX	ARKQ	Tue, Jun 18, 2019	31.58	32.13	31.46	31.80
1184	AMEX	ARKQ	Mon, Jun 17, 2019	30.73	31.24	30.73	31.05
1183	AMEX	ARKQ	Fri, Jun 14, 2019	30.72	30.76	30.57	30.71
1182	AMEX	ARKQ	Thu, Jun 13, 2019	30.79	31.01	30.79	31.01
1181	AMEX	ARKQ	Wed, Jun 12, 2019	31.08	31.08	30.61	30.68
1180	AMEX	ARKQ	Tue, Jun 11, 2019	31.40	31.44	30.97	31.08
1179	AMEX	ARKQ	Mon, Jun 10, 2019	30.82	31.40	30.82	31.03
1178	AMEX	ARKQ	Fri, Jun 7, 2019	30.46	30.68	30.46	30.49
1177	AMEX	ARKQ	Thu, Jun 6, 2019	30.17	30.33	30.03	30.22
1176	AMEX	ARKQ	Wed, Jun 5, 2019	30.26	30.50	29.75	30.12
1175	AMEX	ARKQ	Tue, Jun 4, 2019	28.61	30.13	28.61	30.13
1174	AMEX	ARKQ	Mon, Jun 3, 2019	29.32	29.32	28.80	29.00
1173	AMEX	ARKQ	Fri, May 31, 2019	29.71	29.71	29.29	29.34
1172	AMEX	ARKQ	Thu, May 30, 2019	29.97	30.34	29.86	30.09
1171	AMEX	ARKQ	Wed, May 29, 2019	30.00	30.00	29.58	29.81
1170	AMEX	ARKQ	Tue, May 28, 2019	30.18	30.48	30.03	30.08
1169	AMEX	ARKQ	Fri, May 24, 2019	30.49	30.75	30.11	30.11
1168	AMEX	ARKQ	Thu, May 23, 2019	30.99	30.99	30.10	30.28
1167	AMEX	ARKQ	Wed, May 22, 2019	31.58	31.58	31.11	31.15
1166	AMEX	ARKQ	Tue, May 21, 2019	31.41	31.72	31.41	31.72
1165	AMEX	ARKQ	Mon, May 20, 2019	31.39	31.41	31.05	31.17
1164	AMEX	ARKQ	Fri, May 17, 2019	32.59	32.59	31.89	31.92
1163	AMEX	ARKQ	Thu, May 16, 2019	32.88	33.23	32.78	33.02
1162	AMEX	ARKQ	Wed, May 15, 2019	32.66	32.95	32.34	32.85
1161	AMEX	ARKQ	Tue, May 14, 2019	32.23	32.78	32.23	32.70
1160	AMEX	ARKQ	Mon, May 13, 2019	32.76	32.76	31.83	32.02
1159	AMEX	ARKQ	Fri, May 10, 2019	33.48	33.63	32.85	33.59
1158	AMEX	ARKQ	Thu, May 9, 2019	33.45	33.56	32.96	33.51
1157	AMEX	ARKQ	Wed, May 8, 2019	34.11	34.19	33.86	33.86
1156	AMEX	ARKQ	Tue, May 7, 2019	34.81	34.81	34.08	34.39
1155	AMEX	ARKQ	Mon, May 6, 2019	34.66	35.11	34.52	35.05
1154	AMEX	ARKQ	Fri, May 3, 2019	34.89	35.40	34.89	35.39
1153	AMEX	ARKQ	Thu, May 2, 2019	34.31	34.61	34.10	34.58
1152	AMEX	ARKQ	Wed, May 1, 2019	34.73	34.82	34.27	34.32
1151	AMEX	ARKQ	Tue, Apr 30, 2019	34.66	34.66	34.25	34.62
1150	AMEX	ARKQ	Mon, Apr 29, 2019	34.46	34.80	34.46	34.66
1149	AMEX	ARKQ	Fri, Apr 26, 2019	34.70	34.70	34.25	34.51
1148	AMEX	ARKQ	Thu, Apr 25, 2019	35.35	35.35	34.73	34.73
1147	AMEX	ARKQ	Wed, Apr 24, 2019	35.56	35.77	35.46	35.53
1146	AMEX	ARKQ	Tue, Apr 23, 2019	35.29	35.61	35.29	35.54
1145	AMEX	ARKQ	Mon, Apr 22, 2019	35.09	35.27	35.01	35.13
1144	AMEX	ARKQ	Thu, Apr 18, 2019	35.30	35.46	35.09	35.32
1143	AMEX	ARKQ	Wed, Apr 17, 2019	35.66	35.66	35.21	35.28
1142	AMEX	ARKQ	Tue, Apr 16, 2019	35.23	35.58	35.23	35.47
1141	AMEX	ARKQ	Mon, Apr 15, 2019	35.37	35.40	34.98	35.12
1140	AMEX	ARKQ	Fri, Apr 12, 2019	35.44	35.61	35.36	35.40
1139	AMEX	ARKQ	Thu, Apr 11, 2019	35.41	35.41	35.21	35.25
1138	AMEX	ARKQ	Wed, Apr 10, 2019	35.54	35.55	35.28	35.55
1137	AMEX	ARKQ	Tue, Apr 9, 2019	35.45	35.54	35.21	35.21
1136	AMEX	ARKQ	Mon, Apr 8, 2019	35.48	35.70	35.46	35.64
1135	AMEX	ARKQ	Fri, Apr 5, 2019	35.39	35.70	35.36	35.69
1134	AMEX	ARKQ	Thu, Apr 4, 2019	35.33	35.39	34.90	35.19
1133	AMEX	ARKQ	Wed, Apr 3, 2019	35.02	35.78	35.02	35.58
1132	AMEX	ARKQ	Tue, Apr 2, 2019	34.80	35.04	34.78	34.99
1131	AMEX	ARKQ	Mon, Apr 1, 2019	34.16	34.88	34.16	34.83
1130	AMEX	ARKQ	Fri, Mar 29, 2019	34.07	34.11	33.94	34.04
1129	AMEX	ARKQ	Thu, Mar 28, 2019	33.53	33.93	33.50	33.73
1128	AMEX	ARKQ	Wed, Mar 27, 2019	33.69	33.69	33.11	33.47
1127	AMEX	ARKQ	Tue, Mar 26, 2019	33.99	34.04	33.59	33.81
1126	AMEX	ARKQ	Mon, Mar 25, 2019	33.40	33.50	33.07	33.47
1125	AMEX	ARKQ	Fri, Mar 22, 2019	34.74	34.74	33.61	33.63
1124	AMEX	ARKQ	Thu, Mar 21, 2019	34.32	34.95	34.32	34.83
1123	AMEX	ARKQ	Wed, Mar 20, 2019	34.18	34.43	33.87	34.25
1122	AMEX	ARKQ	Tue, Mar 19, 2019	34.18	34.48	34.16	34.26
1121	AMEX	ARKQ	Mon, Mar 18, 2019	33.91	34.21	33.83	33.97
1120	AMEX	ARKQ	Fri, Mar 15, 2019	34.34	34.34	33.90	33.90
1119	AMEX	ARKQ	Thu, Mar 14, 2019	33.95	34.24	33.95	34.00
1118	AMEX	ARKQ	Wed, Mar 13, 2019	34.01	34.42	34.01	34.07
1117	AMEX	ARKQ	Tue, Mar 12, 2019	33.96	34.05	33.75	33.84
1116	AMEX	ARKQ	Mon, Mar 11, 2019	33.05	33.87	33.05	33.82
1115	AMEX	ARKQ	Fri, Mar 8, 2019	32.49	32.99	32.22	32.99
1114	AMEX	ARKQ	Thu, Mar 7, 2019	33.74	33.74	32.84	32.92
1113	AMEX	ARKQ	Wed, Mar 6, 2019	34.57	34.57	33.97	33.99
1112	AMEX	ARKQ	Tue, Mar 5, 2019	34.56	34.72	34.25	34.53
1111	AMEX	ARKQ	Mon, Mar 4, 2019	35.10	35.10	34.12	34.53
1110	AMEX	ARKQ	Fri, Mar 1, 2019	35.72	35.72	34.86	34.87
1109	AMEX	ARKQ	Thu, Feb 28, 2019	35.44	35.44	35.06	35.28
1108	AMEX	ARKQ	Wed, Feb 27, 2019	35.20	35.45	34.92	35.34
1107	AMEX	ARKQ	Tue, Feb 26, 2019	35.50	35.50	35.10	35.20
1106	AMEX	ARKQ	Mon, Feb 25, 2019	35.39	35.68	35.37	35.38
1105	AMEX	ARKQ	Fri, Feb 22, 2019	35.08	35.11	34.87	35.11
1104	AMEX	ARKQ	Thu, Feb 21, 2019	35.00	35.09	34.59	34.66
1103	AMEX	ARKQ	Wed, Feb 20, 2019	35.08	35.30	34.74	35.12
1102	AMEX	ARKQ	Tue, Feb 19, 2019	34.97	35.13	34.92	34.98
1101	AMEX	ARKQ	Fri, Feb 15, 2019	34.69	34.94	34.69	34.93
1100	AMEX	ARKQ	Thu, Feb 14, 2019	34.12	34.64	33.97	34.55
1099	AMEX	ARKQ	Wed, Feb 13, 2019	34.50	34.68	34.45	34.55
1098	AMEX	ARKQ	Tue, Feb 12, 2019	33.81	34.41	33.81	34.38
1097	AMEX	ARKQ	Mon, Feb 11, 2019	33.62	33.76	33.37	33.65
1096	AMEX	ARKQ	Fri, Feb 8, 2019	33.09	33.35	32.84	33.28
1095	AMEX	ARKQ	Thu, Feb 7, 2019	33.41	33.59	32.92	33.11
1094	AMEX	ARKQ	Wed, Feb 6, 2019	34.11	34.44	34.07	34.21
1093	AMEX	ARKQ	Tue, Feb 5, 2019	33.74	34.13	33.68	34.10
1092	AMEX	ARKQ	Mon, Feb 4, 2019	33.40	33.74	33.18	33.67
1091	AMEX	ARKQ	Fri, Feb 1, 2019	33.30	33.40	33.05	33.33
1090	AMEX	ARKQ	Thu, Jan 31, 2019	32.21	33.32	32.21	33.26
1089	AMEX	ARKQ	Wed, Jan 30, 2019	32.00	32.63	31.91	32.55
1088	AMEX	ARKQ	Tue, Jan 29, 2019	31.60	32.03	31.60	31.82
1087	AMEX	ARKQ	Mon, Jan 28, 2019	31.65	31.73	31.39	31.59
1086	AMEX	ARKQ	Fri, Jan 25, 2019	31.61	32.26	31.61	32.18
1085	AMEX	ARKQ	Thu, Jan 24, 2019	31.25	31.60	31.15	31.48
1084	AMEX	ARKQ	Wed, Jan 23, 2019	30.91	31.27	30.66	30.91
1083	AMEX	ARKQ	Tue, Jan 22, 2019	31.64	31.64	30.70	30.87
1082	AMEX	ARKQ	Fri, Jan 18, 2019	31.72	32.13	31.68	31.89
1081	AMEX	ARKQ	Thu, Jan 17, 2019	31.43	31.95	31.40	31.72
1080	AMEX	ARKQ	Wed, Jan 16, 2019	31.66	32.11	31.59	31.62
1079	AMEX	ARKQ	Tue, Jan 15, 2019	31.31	31.71	31.02	31.65
1078	AMEX	ARKQ	Mon, Jan 14, 2019	31.18	31.19	30.87	30.90
1077	AMEX	ARKQ	Fri, Jan 11, 2019	31.05	31.44	31.05	31.35
1076	AMEX	ARKQ	Thu, Jan 10, 2019	31.32	31.36	30.66	31.36
1075	AMEX	ARKQ	Wed, Jan 9, 2019	31.01	31.48	31.01	31.37
1074	AMEX	ARKQ	Tue, Jan 8, 2019	30.88	31.00	30.25	30.71
1073	AMEX	ARKQ	Mon, Jan 7, 2019	29.68	30.65	29.68	30.43
1072	AMEX	ARKQ	Fri, Jan 4, 2019	28.87	29.79	28.87	29.73
1071	AMEX	ARKQ	Thu, Jan 3, 2019	29.30	29.30	28.41	28.43
1070	AMEX	ARKQ	Wed, Jan 2, 2019	29.09	29.75	28.92	29.56
1069	AMEX	ARKQ	Mon, Dec 31, 2018	29.68	29.93	29.24	29.49
1068	AMEX	ARKQ	Fri, Dec 28, 2018	29.77	29.93	29.15	29.50
1067	AMEX	ARKQ	Thu, Dec 27, 2018	29.15	29.22	28.29	29.22
1066	AMEX	ARKQ	Wed, Dec 26, 2018	28.89	30.10	28.54	29.25
1065	AMEX	ARKQ	Mon, Dec 24, 2018	28.84	29.26	28.52	28.79
1064	AMEX	ARKQ	Fri, Dec 21, 2018	30.04	30.14	29.03	29.33
1063	AMEX	ARKQ	Thu, Dec 20, 2018	30.17	30.57	29.57	29.92
1062	AMEX	ARKQ	Wed, Dec 19, 2018	30.81	31.43	30.28	30.56
1061	AMEX	ARKQ	Tue, Dec 18, 2018	31.03	31.36	30.85	31.00
1060	AMEX	ARKQ	Mon, Dec 17, 2018	31.43	31.58	30.53	30.73
1059	AMEX	ARKQ	Fri, Dec 14, 2018	31.76	32.15	31.68	31.78
1058	AMEX	ARKQ	Thu, Dec 13, 2018	32.70	32.75	32.13	32.25
1057	AMEX	ARKQ	Wed, Dec 12, 2018	32.17	32.88	32.17	32.52
1056	AMEX	ARKQ	Tue, Dec 11, 2018	32.19	32.51	31.78	32.06
1055	AMEX	ARKQ	Mon, Dec 10, 2018	31.52	32.05	31.35	31.94
1054	AMEX	ARKQ	Fri, Dec 7, 2018	32.77	33.04	31.78	31.86
1053	AMEX	ARKQ	Thu, Dec 6, 2018	32.05	32.71	31.83	32.71
1052	AMEX	ARKQ	Tue, Dec 4, 2018	34.20	34.20	32.56	32.65
1051	AMEX	ARKQ	Mon, Dec 3, 2018	34.36	34.45	33.75	33.93
1050	AMEX	ARKQ	Fri, Nov 30, 2018	32.75	33.31	32.75	33.28
1049	AMEX	ARKQ	Thu, Nov 29, 2018	32.87	33.26	32.86	32.95
1048	AMEX	ARKQ	Wed, Nov 28, 2018	32.56	33.31	32.42	33.31
1047	AMEX	ARKQ	Tue, Nov 27, 2018	32.48	32.72	32.34	32.39
1046	AMEX	ARKQ	Mon, Nov 26, 2018	32.34	32.82	32.34	32.82
1045	AMEX	ARKQ	Fri, Nov 23, 2018	32.03	32.10	31.84	31.95
1044	AMEX	ARKQ	Wed, Nov 21, 2018	32.00	32.34	32.00	32.03
1043	AMEX	ARKQ	Tue, Nov 20, 2018	31.29	31.90	31.00	31.56
1042	AMEX	ARKQ	Mon, Nov 19, 2018	33.26	33.26	32.10	32.13
1041	AMEX	ARKQ	Fri, Nov 16, 2018	32.97	33.45	32.97	33.38
1040	AMEX	ARKQ	Thu, Nov 15, 2018	32.93	33.70	32.90	33.60
1039	AMEX	ARKQ	Wed, Nov 14, 2018	33.45	33.65	32.94	33.10
1038	AMEX	ARKQ	Tue, Nov 13, 2018	33.36	33.52	32.92	33.00
1037	AMEX	ARKQ	Mon, Nov 12, 2018	33.59	33.59	32.72	32.76
1036	AMEX	ARKQ	Fri, Nov 9, 2018	34.51	34.51	33.59	33.96
1035	AMEX	ARKQ	Thu, Nov 8, 2018	34.47	34.85	34.47	34.72
1034	AMEX	ARKQ	Wed, Nov 7, 2018	34.31	34.76	34.26	34.71
1033	AMEX	ARKQ	Tue, Nov 6, 2018	33.69	34.07	33.65	33.95
1032	AMEX	ARKQ	Mon, Nov 5, 2018	34.04	34.21	33.51	33.73
1031	AMEX	ARKQ	Fri, Nov 2, 2018	34.57	34.72	33.97	34.25
1030	AMEX	ARKQ	Thu, Nov 1, 2018	32.93	34.34	32.93	34.22
1029	AMEX	ARKQ	Wed, Oct 31, 2018	32.02	32.74	32.02	32.45
1028	AMEX	ARKQ	Tue, Oct 30, 2018	31.09	31.85	30.84	31.79
1027	AMEX	ARKQ	Mon, Oct 29, 2018	32.03	32.33	30.70	31.21
1026	AMEX	ARKQ	Fri, Oct 26, 2018	30.97	32.19	30.97	31.60
1025	AMEX	ARKQ	Thu, Oct 25, 2018	31.34	32.08	31.33	31.92
1024	AMEX	ARKQ	Wed, Oct 24, 2018	32.33	32.33	30.95	30.96
1023	AMEX	ARKQ	Tue, Oct 23, 2018	31.79	32.41	31.35	32.27
1022	AMEX	ARKQ	Mon, Oct 22, 2018	32.30	32.35	31.90	32.11
1021	AMEX	ARKQ	Fri, Oct 19, 2018	32.55	32.62	31.81	31.82
1020	AMEX	ARKQ	Thu, Oct 18, 2018	32.93	32.93	32.20	32.32
1019	AMEX	ARKQ	Wed, Oct 17, 2018	33.43	33.43	32.89	33.19
1018	AMEX	ARKQ	Tue, Oct 16, 2018	32.32	33.39	32.32	33.39
1017	AMEX	ARKQ	Mon, Oct 15, 2018	32.52	32.61	32.22	32.27
1016	AMEX	ARKQ	Fri, Oct 12, 2018	32.24	32.72	32.04	32.60
1015	AMEX	ARKQ	Thu, Oct 11, 2018	31.91	32.56	31.48	31.66
1014	AMEX	ARKQ	Wed, Oct 10, 2018	33.39	33.39	32.09	32.22
1013	AMEX	ARKQ	Tue, Oct 9, 2018	33.87	33.97	33.61	33.70
1012	AMEX	ARKQ	Mon, Oct 8, 2018	34.25	34.34	33.43	33.78
1011	AMEX	ARKQ	Fri, Oct 5, 2018	35.25	35.25	34.07	34.33
1010	AMEX	ARKQ	Thu, Oct 4, 2018	35.97	35.97	34.99	35.15
1009	AMEX	ARKQ	Wed, Oct 3, 2018	35.99	36.24	35.91	36.01
1008	AMEX	ARKQ	Tue, Oct 2, 2018	36.62	36.62	35.84	35.89
1007	AMEX	ARKQ	Mon, Oct 1, 2018	36.81	36.91	36.42	36.56
1006	AMEX	ARKQ	Fri, Sep 28, 2018	36.12	36.31	35.99	36.02
1005	AMEX	ARKQ	Thu, Sep 27, 2018	36.88	36.88	36.54	36.66
1004	AMEX	ARKQ	Wed, Sep 26, 2018	36.46	36.86	36.46	36.57
1003	AMEX	ARKQ	Tue, Sep 25, 2018	36.79	36.79	36.42	36.56
1002	AMEX	ARKQ	Mon, Sep 24, 2018	36.49	36.50	36.31	36.45
1001	AMEX	ARKQ	Fri, Sep 21, 2018	37.00	37.16	36.62	36.62
1000	AMEX	ARKQ	Thu, Sep 20, 2018	36.93	36.99	36.64	36.86
999	AMEX	ARKQ	Wed, Sep 19, 2018	35.98	36.51	35.98	36.51
998	AMEX	ARKQ	Tue, Sep 18, 2018	36.01	36.43	35.97	36.15
997	AMEX	ARKQ	Mon, Sep 17, 2018	36.42	36.42	36.02	36.06
996	AMEX	ARKQ	Fri, Sep 14, 2018	36.50	36.79	36.38	36.60
995	AMEX	ARKQ	Thu, Sep 13, 2018	36.04	36.71	36.04	36.43
994	AMEX	ARKQ	Wed, Sep 12, 2018	35.72	36.09	35.48	36.07
993	AMEX	ARKQ	Tue, Sep 11, 2018	35.63	35.97	35.53	35.91
992	AMEX	ARKQ	Mon, Sep 10, 2018	35.80	35.90	35.54	35.86
991	AMEX	ARKQ	Fri, Sep 7, 2018	35.51	35.83	35.39	35.59
990	AMEX	ARKQ	Thu, Sep 6, 2018	35.89	36.10	35.55	35.83
989	AMEX	ARKQ	Wed, Sep 5, 2018	36.44	36.44	35.80	35.83
988	AMEX	ARKQ	Tue, Sep 4, 2018	37.02	37.02	36.44	36.61
987	AMEX	ARKQ	Fri, Aug 31, 2018	37.09	37.19	36.94	37.14
986	AMEX	ARKQ	Thu, Aug 30, 2018	37.03	37.34	37.01	37.12
985	AMEX	ARKQ	Wed, Aug 29, 2018	37.32	37.47	37.12	37.37
984	AMEX	ARKQ	Tue, Aug 28, 2018	37.32	37.32	37.16	37.20
983	AMEX	ARKQ	Mon, Aug 27, 2018	36.54	37.17	36.54	37.17
982	AMEX	ARKQ	Fri, Aug 24, 2018	36.31	36.68	36.31	36.68
981	AMEX	ARKQ	Thu, Aug 23, 2018	36.14	36.45	36.07	36.08
980	AMEX	ARKQ	Wed, Aug 22, 2018	35.85	36.30	35.85	36.20
979	AMEX	ARKQ	Tue, Aug 21, 2018	35.81	36.45	35.81	36.23
978	AMEX	ARKQ	Mon, Aug 20, 2018	35.25	35.77	35.21	35.75
977	AMEX	ARKQ	Fri, Aug 17, 2018	35.55	35.55	34.94	35.30
976	AMEX	ARKQ	Thu, Aug 16, 2018	35.52	35.81	35.49	35.56
975	AMEX	ARKQ	Wed, Aug 15, 2018	35.83	35.90	35.08	35.44
974	AMEX	ARKQ	Tue, Aug 14, 2018	36.16	36.20	35.82	36.05
973	AMEX	ARKQ	Mon, Aug 13, 2018	36.35	36.47	35.88	35.97
972	AMEX	ARKQ	Fri, Aug 10, 2018	36.29	36.40	36.14	36.35
971	AMEX	ARKQ	Thu, Aug 9, 2018	36.81	36.87	36.52	36.52
970	AMEX	ARKQ	Wed, Aug 8, 2018	36.82	37.03	36.69	36.85
969	AMEX	ARKQ	Tue, Aug 7, 2018	36.49	36.96	36.24	36.73
968	AMEX	ARKQ	Mon, Aug 6, 2018	36.33	36.40	36.17	36.26
967	AMEX	ARKQ	Fri, Aug 3, 2018	36.42	36.42	36.03	36.24
966	AMEX	ARKQ	Thu, Aug 2, 2018	35.04	36.24	35.04	36.16
965	AMEX	ARKQ	Wed, Aug 1, 2018	34.84	35.33	34.84	35.19
964	AMEX	ARKQ	Tue, Jul 31, 2018	34.80	35.07	34.67	35.01
963	AMEX	ARKQ	Mon, Jul 30, 2018	35.27	35.27	34.35	34.59
962	AMEX	ARKQ	Fri, Jul 27, 2018	36.17	36.17	34.85	35.22
961	AMEX	ARKQ	Thu, Jul 26, 2018	36.02	36.10	35.67	35.85
960	AMEX	ARKQ	Wed, Jul 25, 2018	35.03	35.96	35.03	35.86
959	AMEX	ARKQ	Tue, Jul 24, 2018	35.86	36.10	35.02	35.11
958	AMEX	ARKQ	Mon, Jul 23, 2018	35.70	35.72	35.17	35.69
957	AMEX	ARKQ	Fri, Jul 20, 2018	35.81	35.99	35.80	35.80
956	AMEX	ARKQ	Thu, Jul 19, 2018	36.13	36.13	35.55	35.95
955	AMEX	ARKQ	Wed, Jul 18, 2018	35.97	36.13	35.84	36.12
954	AMEX	ARKQ	Tue, Jul 17, 2018	35.28	35.99	35.11	35.94
953	AMEX	ARKQ	Mon, Jul 16, 2018	35.71	35.71	35.30	35.48
952	AMEX	ARKQ	Fri, Jul 13, 2018	35.69	35.78	35.47	35.65
951	AMEX	ARKQ	Thu, Jul 12, 2018	35.63	35.69	35.43	35.69
950	AMEX	ARKQ	Wed, Jul 11, 2018	35.32	35.33	35.09	35.22
949	AMEX	ARKQ	Tue, Jul 10, 2018	35.67	35.79	35.41	35.60
948	AMEX	ARKQ	Mon, Jul 9, 2018	35.42	35.70	35.41	35.66
947	AMEX	ARKQ	Fri, Jul 6, 2018	34.34	35.08	34.34	35.08
946	AMEX	ARKQ	Thu, Jul 5, 2018	34.69	34.69	34.15	34.57
945	AMEX	ARKQ	Tue, Jul 3, 2018	34.51	34.66	34.24	34.27
944	AMEX	ARKQ	Mon, Jul 2, 2018	34.61	34.70	34.31	34.68
943	AMEX	ARKQ	Fri, Jun 29, 2018	34.95	34.97	34.64	34.66
942	AMEX	ARKQ	Thu, Jun 28, 2018	34.27	34.63	34.00	34.57
941	AMEX	ARKQ	Wed, Jun 27, 2018	34.89	35.03	34.19	34.19
940	AMEX	ARKQ	Tue, Jun 26, 2018	34.49	34.88	34.43	34.78
939	AMEX	ARKQ	Mon, Jun 25, 2018	34.98	34.98	34.11	34.38
938	AMEX	ARKQ	Fri, Jun 22, 2018	35.66	35.66	35.16	35.25
937	AMEX	ARKQ	Thu, Jun 21, 2018	36.81	36.81	35.66	35.68
936	AMEX	ARKQ	Wed, Jun 20, 2018	36.21	36.66	36.21	36.64
935	AMEX	ARKQ	Tue, Jun 19, 2018	36.60	36.60	35.69	36.18
934	AMEX	ARKQ	Mon, Jun 18, 2018	36.47	36.95	36.47	36.95
933	AMEX	ARKQ	Fri, Jun 15, 2018	36.53	36.75	36.37	36.75
932	AMEX	ARKQ	Thu, Jun 14, 2018	36.67	36.82	36.50	36.75
931	AMEX	ARKQ	Wed, Jun 13, 2018	36.50	36.67	36.35	36.39
930	AMEX	ARKQ	Tue, Jun 12, 2018	36.40	36.57	36.19	36.38
929	AMEX	ARKQ	Mon, Jun 11, 2018	35.52	36.24	35.52	36.22
928	AMEX	ARKQ	Fri, Jun 8, 2018	35.57	35.57	35.29	35.47
927	AMEX	ARKQ	Thu, Jun 7, 2018	35.76	35.89	35.20	35.46
926	AMEX	ARKQ	Wed, Jun 6, 2018	35.25	35.77	35.20	35.77
925	AMEX	ARKQ	Tue, Jun 5, 2018	34.96	35.10	34.84	35.05
924	AMEX	ARKQ	Mon, Jun 4, 2018	34.44	34.99	34.44	34.86
923	AMEX	ARKQ	Fri, Jun 1, 2018	34.08	34.50	34.08	34.44
922	AMEX	ARKQ	Thu, May 31, 2018	34.03	34.25	33.85	33.99
921	AMEX	ARKQ	Wed, May 30, 2018	33.86	34.15	33.86	34.08
920	AMEX	ARKQ	Tue, May 29, 2018	33.75	34.06	33.65	33.84
919	AMEX	ARKQ	Fri, May 25, 2018	33.92	34.05	33.91	34.02
918	AMEX	ARKQ	Thu, May 24, 2018	34.03	34.09	33.90	33.94
917	AMEX	ARKQ	Wed, May 23, 2018	33.80	34.12	33.75	34.09
916	AMEX	ARKQ	Tue, May 22, 2018	34.37	34.37	34.00	34.00
915	AMEX	ARKQ	Mon, May 21, 2018	34.31	34.52	34.12	34.23
914	AMEX	ARKQ	Fri, May 18, 2018	34.22	34.25	34.14	34.19
913	AMEX	ARKQ	Thu, May 17, 2018	34.40	34.73	34.40	34.53
912	AMEX	ARKQ	Wed, May 16, 2018	34.12	34.52	34.12	34.46
911	AMEX	ARKQ	Tue, May 15, 2018	34.16	34.22	33.88	34.17
910	AMEX	ARKQ	Mon, May 14, 2018	34.58	34.91	34.36	34.37
909	AMEX	ARKQ	Fri, May 11, 2018	34.77	34.87	34.50	34.58
908	AMEX	ARKQ	Thu, May 10, 2018	34.54	34.87	34.54	34.79
907	AMEX	ARKQ	Wed, May 9, 2018	34.04	34.42	33.97	34.42
906	AMEX	ARKQ	Tue, May 8, 2018	33.56	33.89	33.51	33.87
905	AMEX	ARKQ	Mon, May 7, 2018	33.31	33.75	33.18	33.60
904	AMEX	ARKQ	Fri, May 4, 2018	32.23	33.15	32.23	33.15
903	AMEX	ARKQ	Thu, May 3, 2018	32.03	32.53	31.91	32.45
902	AMEX	ARKQ	Wed, May 2, 2018	32.61	32.87	32.55	32.56
901	AMEX	ARKQ	Tue, May 1, 2018	32.35	32.89	32.33	32.86
900	AMEX	ARKQ	Mon, Apr 30, 2018	32.76	32.97	32.53	32.59
899	AMEX	ARKQ	Fri, Apr 27, 2018	33.00	33.00	32.50	32.74
898	AMEX	ARKQ	Thu, Apr 26, 2018	32.48	32.65	32.19	32.60
897	AMEX	ARKQ	Wed, Apr 25, 2018	32.45	32.52	31.94	32.30
896	AMEX	ARKQ	Tue, Apr 24, 2018	33.37	33.56	32.41	32.72
895	AMEX	ARKQ	Mon, Apr 23, 2018	33.91	33.91	33.21	33.33
894	AMEX	ARKQ	Fri, Apr 20, 2018	34.16	34.16	33.58	33.76
893	AMEX	ARKQ	Thu, Apr 19, 2018	34.24	34.24	33.92	34.06
892	AMEX	ARKQ	Wed, Apr 18, 2018	34.30	34.55	34.19	34.43
891	AMEX	ARKQ	Tue, Apr 17, 2018	33.76	34.27	33.71	34.24
890	AMEX	ARKQ	Mon, Apr 16, 2018	34.10	34.10	33.43	33.69
889	AMEX	ARKQ	Fri, Apr 13, 2018	33.97	33.97	33.35	33.61
888	AMEX	ARKQ	Thu, Apr 12, 2018	33.58	33.81	33.49	33.60
887	AMEX	ARKQ	Wed, Apr 11, 2018	33.21	33.67	33.21	33.33
886	AMEX	ARKQ	Tue, Apr 10, 2018	33.05	33.44	32.94	33.33
885	AMEX	ARKQ	Mon, Apr 9, 2018	32.53	33.03	32.53	32.61
884	AMEX	ARKQ	Fri, Apr 6, 2018	32.61	32.99	32.19	32.43
883	AMEX	ARKQ	Thu, Apr 5, 2018	33.00	33.35	32.89	33.12
882	AMEX	ARKQ	Wed, Apr 4, 2018	31.39	32.77	31.08	32.70
881	AMEX	ARKQ	Tue, Apr 3, 2018	32.19	32.38	31.86	32.21
880	AMEX	ARKQ	Mon, Apr 2, 2018	32.66	32.66	31.60	31.85
879	AMEX	ARKQ	Thu, Mar 29, 2018	32.48	33.08	32.02	32.86
878	AMEX	ARKQ	Wed, Mar 28, 2018	32.94	32.94	32.09	32.19
877	AMEX	ARKQ	Tue, Mar 27, 2018	34.55	34.55	32.83	33.04
876	AMEX	ARKQ	Mon, Mar 26, 2018	34.04	34.34	33.50	34.33
875	AMEX	ARKQ	Fri, Mar 23, 2018	34.36	34.55	33.43	33.43
874	AMEX	ARKQ	Thu, Mar 22, 2018	35.08	35.18	34.40	34.45
873	AMEX	ARKQ	Wed, Mar 21, 2018	35.59	35.82	35.36	35.51
872	AMEX	ARKQ	Tue, Mar 20, 2018	35.30	35.64	35.30	35.59
871	AMEX	ARKQ	Mon, Mar 19, 2018	35.80	35.82	35.01	35.40
870	AMEX	ARKQ	Fri, Mar 16, 2018	36.19	36.19	35.97	36.08
869	AMEX	ARKQ	Thu, Mar 15, 2018	36.38	36.55	36.04	36.23
868	AMEX	ARKQ	Wed, Mar 14, 2018	36.48	36.50	36.10	36.21
867	AMEX	ARKQ	Tue, Mar 13, 2018	37.14	37.14	36.21	36.34
866	AMEX	ARKQ	Mon, Mar 12, 2018	36.51	36.94	36.51	36.79
865	AMEX	ARKQ	Fri, Mar 9, 2018	36.24	36.42	36.04	36.39
864	AMEX	ARKQ	Thu, Mar 8, 2018	35.87	35.99	35.69	35.99
863	AMEX	ARKQ	Wed, Mar 7, 2018	35.42	35.74	35.32	35.74
862	AMEX	ARKQ	Tue, Mar 6, 2018	35.51	35.67	35.31	35.63
861	AMEX	ARKQ	Mon, Mar 5, 2018	34.54	35.31	34.33	35.20
860	AMEX	ARKQ	Fri, Mar 2, 2018	33.56	34.77	33.35	34.73
859	AMEX	ARKQ	Thu, Mar 1, 2018	34.51	34.54	33.78	34.13
858	AMEX	ARKQ	Wed, Feb 28, 2018	35.69	35.69	34.54	34.57
857	AMEX	ARKQ	Tue, Feb 27, 2018	35.92	36.08	35.50	35.50
856	AMEX	ARKQ	Mon, Feb 26, 2018	35.60	35.99	35.52	35.99
855	AMEX	ARKQ	Fri, Feb 23, 2018	35.26	35.50	35.22	35.47
854	AMEX	ARKQ	Thu, Feb 22, 2018	35.26	35.36	34.98	35.13
853	AMEX	ARKQ	Wed, Feb 21, 2018	35.34	35.50	34.99	35.00
852	AMEX	ARKQ	Tue, Feb 20, 2018	34.94	35.31	34.80	34.99
851	AMEX	ARKQ	Fri, Feb 16, 2018	35.15	35.27	34.79	34.94
850	AMEX	ARKQ	Thu, Feb 15, 2018	34.82	35.07	34.53	35.07
849	AMEX	ARKQ	Wed, Feb 14, 2018	33.67	34.45	33.55	34.40
848	AMEX	ARKQ	Tue, Feb 13, 2018	33.54	33.72	33.33	33.65
847	AMEX	ARKQ	Mon, Feb 12, 2018	33.19	33.67	32.98	33.41
846	AMEX	ARKQ	Fri, Feb 9, 2018	33.01	33.21	31.67	32.80
845	AMEX	ARKQ	Thu, Feb 8, 2018	34.24	34.42	32.61	32.61
844	AMEX	ARKQ	Wed, Feb 7, 2018	34.18	34.53	34.00	34.18
843	AMEX	ARKQ	Tue, Feb 6, 2018	32.70	34.14	31.92	34.09
842	AMEX	ARKQ	Mon, Feb 5, 2018	34.49	34.94	33.35	33.55
841	AMEX	ARKQ	Fri, Feb 2, 2018	35.50	35.70	34.79	34.79
840	AMEX	ARKQ	Thu, Feb 1, 2018	35.78	36.17	35.75	35.81
839	AMEX	ARKQ	Wed, Jan 31, 2018	36.22	36.26	35.89	36.09
838	AMEX	ARKQ	Tue, Jan 30, 2018	36.03	36.15	35.75	35.99
837	AMEX	ARKQ	Mon, Jan 29, 2018	36.72	36.72	36.29	36.48
836	AMEX	ARKQ	Fri, Jan 26, 2018	36.28	36.74	36.28	36.72
835	AMEX	ARKQ	Thu, Jan 25, 2018	36.48	36.69	36.08	36.14
834	AMEX	ARKQ	Wed, Jan 24, 2018	36.68	36.90	36.14	36.39
833	AMEX	ARKQ	Tue, Jan 23, 2018	36.58	36.82	36.52	36.67
832	AMEX	ARKQ	Mon, Jan 22, 2018	36.27	36.47	36.03	36.47
831	AMEX	ARKQ	Fri, Jan 19, 2018	35.99	36.25	35.99	36.21
830	AMEX	ARKQ	Thu, Jan 18, 2018	35.93	36.12	35.79	35.91
829	AMEX	ARKQ	Wed, Jan 17, 2018	36.10	36.17	35.76	36.13
828	AMEX	ARKQ	Tue, Jan 16, 2018	36.47	36.59	35.53	35.82
827	AMEX	ARKQ	Fri, Jan 12, 2018	35.68	36.05	35.64	35.96
826	AMEX	ARKQ	Thu, Jan 11, 2018	35.30	35.53	35.15	35.50
825	AMEX	ARKQ	Wed, Jan 10, 2018	35.08	35.18	34.84	35.11
824	AMEX	ARKQ	Tue, Jan 9, 2018	35.35	35.41	35.04	35.30
823	AMEX	ARKQ	Mon, Jan 8, 2018	34.84	35.25	34.70	35.21
822	AMEX	ARKQ	Fri, Jan 5, 2018	34.76	34.78	34.53	34.78
821	AMEX	ARKQ	Thu, Jan 4, 2018	34.50	34.51	34.22	34.35
820	AMEX	ARKQ	Wed, Jan 3, 2018	34.01	34.28	34.00	34.23
819	AMEX	ARKQ	Tue, Jan 2, 2018	33.32	33.74	33.09	33.74
818	AMEX	ARKQ	Fri, Dec 29, 2017	33.47	33.47	32.89	32.94
817	AMEX	ARKQ	Thu, Dec 28, 2017	33.02	33.23	33.02	33.09
816	AMEX	ARKQ	Wed, Dec 27, 2017	33.45	33.51	33.13	33.18
815	AMEX	ARKQ	Tue, Dec 26, 2017	34.12	34.12	33.65	33.33
814	AMEX	ARKQ	Fri, Dec 22, 2017	33.75	33.83	33.40	33.75
813	AMEX	ARKQ	Thu, Dec 21, 2017	34.56	34.56	33.94	33.95
812	AMEX	ARKQ	Wed, Dec 20, 2017	34.96	34.96	34.31	34.42
811	AMEX	ARKQ	Tue, Dec 19, 2017	35.38	35.38	34.73	34.87
810	AMEX	ARKQ	Mon, Dec 18, 2017	35.10	35.36	35.00	35.34
809	AMEX	ARKQ	Fri, Dec 15, 2017	33.96	34.60	33.96	34.60
808	AMEX	ARKQ	Thu, Dec 14, 2017	34.30	34.35	33.90	33.93
807	AMEX	ARKQ	Wed, Dec 13, 2017	33.94	34.32	33.94	34.05
806	AMEX	ARKQ	Tue, Dec 12, 2017	33.92	34.05	33.66	33.84
805	AMEX	ARKQ	Mon, Dec 11, 2017	33.45	33.69	33.45	33.60
804	AMEX	ARKQ	Fri, Dec 8, 2017	33.89	33.89	33.39	33.44
803	AMEX	ARKQ	Thu, Dec 7, 2017	33.30	33.83	33.30	33.61
802	AMEX	ARKQ	Wed, Dec 6, 2017	33.32	33.33	33.05	33.18
801	AMEX	ARKQ	Tue, Dec 5, 2017	33.00	33.44	32.95	33.13
800	AMEX	ARKQ	Mon, Dec 4, 2017	34.27	34.27	33.13	33.17
799	AMEX	ARKQ	Fri, Dec 1, 2017	34.09	34.09	33.21	33.84
798	AMEX	ARKQ	Thu, Nov 30, 2017	34.11	34.15	33.90	34.05
797	AMEX	ARKQ	Wed, Nov 29, 2017	35.09	35.09	33.79	34.01
796	AMEX	ARKQ	Tue, Nov 28, 2017	34.96	35.02	34.76	34.98
795	AMEX	ARKQ	Mon, Nov 27, 2017	34.83	34.83	34.55	34.72
794	AMEX	ARKQ	Fri, Nov 24, 2017	34.41	34.55	34.40	34.55
793	AMEX	ARKQ	Wed, Nov 22, 2017	34.60	34.61	34.31	34.38
792	AMEX	ARKQ	Tue, Nov 21, 2017	33.89	34.47	33.83	34.45
791	AMEX	ARKQ	Mon, Nov 20, 2017	33.69	33.74	33.61	33.72
790	AMEX	ARKQ	Fri, Nov 17, 2017	33.43	33.59	33.41	33.51
789	AMEX	ARKQ	Thu, Nov 16, 2017	33.00	33.46	33.00	33.36
788	AMEX	ARKQ	Wed, Nov 15, 2017	32.81	32.85	32.50	32.79
787	AMEX	ARKQ	Tue, Nov 14, 2017	33.15	33.62	32.92	33.11
786	AMEX	ARKQ	Mon, Nov 13, 2017	32.88	33.17	32.69	33.16
785	AMEX	ARKQ	Fri, Nov 10, 2017	33.00	33.14	32.86	32.96
784	AMEX	ARKQ	Thu, Nov 9, 2017	33.05	33.09	32.64	32.94
783	AMEX	ARKQ	Wed, Nov 8, 2017	33.49	33.49	33.15	33.45
782	AMEX	ARKQ	Tue, Nov 7, 2017	33.50	33.68	33.33	33.48
781	AMEX	ARKQ	Mon, Nov 6, 2017	33.21	33.46	33.20	33.46
780	AMEX	ARKQ	Fri, Nov 3, 2017	32.91	33.25	32.81	33.24
779	AMEX	ARKQ	Thu, Nov 2, 2017	32.92	32.92	32.56	32.77
778	AMEX	ARKQ	Wed, Nov 1, 2017	33.69	33.69	32.96	33.06
777	AMEX	ARKQ	Tue, Oct 31, 2017	33.16	33.52	33.09	33.48
776	AMEX	ARKQ	Mon, Oct 30, 2017	32.92	33.13	32.85	32.93
775	AMEX	ARKQ	Fri, Oct 27, 2017	32.86	33.07	32.76	33.03
774	AMEX	ARKQ	Thu, Oct 26, 2017	32.66	32.75	32.55	32.73
773	AMEX	ARKQ	Wed, Oct 25, 2017	32.86	32.86	32.19	32.42
772	AMEX	ARKQ	Tue, Oct 24, 2017	32.78	32.95	32.66	32.83
771	AMEX	ARKQ	Mon, Oct 23, 2017	33.00	33.00	32.50	32.56
770	AMEX	ARKQ	Fri, Oct 20, 2017	32.55	33.00	32.55	32.90
769	AMEX	ARKQ	Thu, Oct 19, 2017	32.80	32.80	32.16	32.34
768	AMEX	ARKQ	Wed, Oct 18, 2017	32.85	32.96	32.61	32.88
767	AMEX	ARKQ	Tue, Oct 17, 2017	32.67	32.76	32.56	32.59
766	AMEX	ARKQ	Mon, Oct 16, 2017	32.84	32.84	32.67	32.68
765	AMEX	ARKQ	Fri, Oct 13, 2017	32.91	32.91	32.52	32.69
764	AMEX	ARKQ	Thu, Oct 12, 2017	32.74	32.84	32.56	32.70
763	AMEX	ARKQ	Wed, Oct 11, 2017	32.66	32.73	32.50	32.63
762	AMEX	ARKQ	Tue, Oct 10, 2017	32.80	32.80	32.51	32.55
761	AMEX	ARKQ	Mon, Oct 9, 2017	32.79	32.79	32.54	32.57
760	AMEX	ARKQ	Fri, Oct 6, 2017	32.62	32.63	32.43	32.60
759	AMEX	ARKQ	Thu, Oct 5, 2017	32.57	32.64	32.32	32.62
758	AMEX	ARKQ	Wed, Oct 4, 2017	32.47	32.52	32.25	32.37
757	AMEX	ARKQ	Tue, Oct 3, 2017	32.29	32.34	32.11	32.34
756	AMEX	ARKQ	Mon, Oct 2, 2017	32.01	32.20	31.85	32.19
755	AMEX	ARKQ	Fri, Sep 29, 2017	31.39	31.85	31.39	31.83
754	AMEX	ARKQ	Thu, Sep 28, 2017	31.53	31.53	31.30	31.48
753	AMEX	ARKQ	Wed, Sep 27, 2017	31.22	31.63	31.20	31.54
752	AMEX	ARKQ	Tue, Sep 26, 2017	30.82	31.24	30.82	31.02
751	AMEX	ARKQ	Mon, Sep 25, 2017	31.37	31.37	30.78	30.84
750	AMEX	ARKQ	Fri, Sep 22, 2017	31.36	31.53	31.22	31.35
749	AMEX	ARKQ	Thu, Sep 21, 2017	31.81	31.81	31.35	31.47
748	AMEX	ARKQ	Wed, Sep 20, 2017	31.75	31.77	31.52	31.72
747	AMEX	ARKQ	Tue, Sep 19, 2017	31.80	31.80	31.51	31.65
746	AMEX	ARKQ	Mon, Sep 18, 2017	31.59	31.77	31.47	31.66
745	AMEX	ARKQ	Fri, Sep 15, 2017	30.89	31.26	30.89	31.26
744	AMEX	ARKQ	Thu, Sep 14, 2017	30.80	30.95	30.64	30.90
743	AMEX	ARKQ	Wed, Sep 13, 2017	30.85	30.86	30.58	30.78
742	AMEX	ARKQ	Tue, Sep 12, 2017	30.78	30.84	30.68	30.82
741	AMEX	ARKQ	Mon, Sep 11, 2017	30.12	30.60	30.12	30.58
740	AMEX	ARKQ	Fri, Sep 8, 2017	30.30	30.30	29.91	29.97
739	AMEX	ARKQ	Thu, Sep 7, 2017	30.01	30.34	30.01	30.27
738	AMEX	ARKQ	Wed, Sep 6, 2017	30.33	30.33	29.81	30.08
737	AMEX	ARKQ	Tue, Sep 5, 2017	30.08	30.20	29.81	30.02
736	AMEX	ARKQ	Fri, Sep 1, 2017	30.50	30.50	30.20	30.34
735	AMEX	ARKQ	Thu, Aug 31, 2017	30.25	30.39	30.25	30.36
734	AMEX	ARKQ	Wed, Aug 30, 2017	29.72	30.01	29.56	30.00
733	AMEX	ARKQ	Tue, Aug 29, 2017	29.04	29.48	28.96	29.45
732	AMEX	ARKQ	Mon, Aug 28, 2017	29.27	29.27	29.09	29.24
731	AMEX	ARKQ	Fri, Aug 25, 2017	29.45	29.45	29.21	29.22
730	AMEX	ARKQ	Thu, Aug 24, 2017	29.29	29.29	29.14	29.24
729	AMEX	ARKQ	Wed, Aug 23, 2017	29.13	29.30	28.98	29.28
728	AMEX	ARKQ	Tue, Aug 22, 2017	28.76	29.15	28.76	29.15
727	AMEX	ARKQ	Mon, Aug 21, 2017	28.83	28.83	28.35	28.57
726	AMEX	ARKQ	Fri, Aug 18, 2017	28.94	28.94	28.53	28.67
725	AMEX	ARKQ	Thu, Aug 17, 2017	29.27	29.33	28.80	28.80
724	AMEX	ARKQ	Wed, Aug 16, 2017	29.50	29.55	29.32	29.37
723	AMEX	ARKQ	Tue, Aug 15, 2017	29.89	29.89	29.33	29.37
722	AMEX	ARKQ	Mon, Aug 14, 2017	29.66	29.66	29.02	29.61
721	AMEX	ARKQ	Fri, Aug 11, 2017	28.70	28.98	28.54	28.98
720	AMEX	ARKQ	Thu, Aug 10, 2017	29.34	29.43	28.74	28.77
719	AMEX	ARKQ	Wed, Aug 9, 2017	29.47	29.65	29.34	29.49
718	AMEX	ARKQ	Tue, Aug 8, 2017	29.60	29.97	29.60	29.67
717	AMEX	ARKQ	Mon, Aug 7, 2017	29.75	29.78	29.56	29.68
716	AMEX	ARKQ	Fri, Aug 4, 2017	29.58	29.58	29.40	29.49
715	AMEX	ARKQ	Thu, Aug 3, 2017	29.45	29.50	29.34	29.46
714	AMEX	ARKQ	Wed, Aug 2, 2017	29.53	29.64	29.11	29.39
713	AMEX	ARKQ	Tue, Aug 1, 2017	29.94	29.94	29.55	29.59
712	AMEX	ARKQ	Mon, Jul 31, 2017	29.99	29.99	29.53	29.63
711	AMEX	ARKQ	Fri, Jul 28, 2017	29.64	29.88	29.64	29.85
710	AMEX	ARKQ	Thu, Jul 27, 2017	30.09	30.16	29.30	29.64
709	AMEX	ARKQ	Wed, Jul 26, 2017	30.00	30.15	29.88	30.01
708	AMEX	ARKQ	Tue, Jul 25, 2017	29.99	29.99	29.64	29.90
707	AMEX	ARKQ	Mon, Jul 24, 2017	29.50	29.74	29.50	29.73
706	AMEX	ARKQ	Fri, Jul 21, 2017	29.34	29.47	29.20	29.45
705	AMEX	ARKQ	Thu, Jul 20, 2017	29.39	29.39	29.22	29.36
704	AMEX	ARKQ	Wed, Jul 19, 2017	29.33	29.41	29.22	29.37
703	AMEX	ARKQ	Tue, Jul 18, 2017	29.00	29.22	28.96	29.22
702	AMEX	ARKQ	Mon, Jul 17, 2017	29.31	29.31	28.97	29.04
701	AMEX	ARKQ	Fri, Jul 14, 2017	29.02	29.20	28.92	29.19
700	AMEX	ARKQ	Thu, Jul 13, 2017	29.12	29.15	28.85	28.96
699	AMEX	ARKQ	Wed, Jul 12, 2017	28.90	29.15	28.90	29.14
698	AMEX	ARKQ	Tue, Jul 11, 2017	28.27	28.70	28.25	28.70
697	AMEX	ARKQ	Mon, Jul 10, 2017	28.00	28.37	27.95	28.32
696	AMEX	ARKQ	Fri, Jul 7, 2017	27.78	28.00	27.78	27.96
695	AMEX	ARKQ	Thu, Jul 6, 2017	27.78	27.87	27.57	27.63
694	AMEX	ARKQ	Wed, Jul 5, 2017	28.00	28.07	27.78	28.02
693	AMEX	ARKQ	Mon, Jul 3, 2017	28.19	28.28	27.87	27.91
692	AMEX	ARKQ	Fri, Jun 30, 2017	28.13	28.40	28.05	28.12
691	AMEX	ARKQ	Thu, Jun 29, 2017	28.70	28.70	27.88	28.18
690	AMEX	ARKQ	Wed, Jun 28, 2017	28.53	28.72	28.19	28.71
689	AMEX	ARKQ	Tue, Jun 27, 2017	28.79	28.79	28.30	28.33
688	AMEX	ARKQ	Mon, Jun 26, 2017	29.23	29.44	28.62	28.78
687	AMEX	ARKQ	Fri, Jun 23, 2017	29.13	29.35	29.13	29.27
686	AMEX	ARKQ	Thu, Jun 22, 2017	29.13	29.30	28.96	29.21
685	AMEX	ARKQ	Wed, Jun 21, 2017	28.79	29.03	28.79	29.02
684	AMEX	ARKQ	Tue, Jun 20, 2017	29.28	29.28	28.82	28.84
683	AMEX	ARKQ	Mon, Jun 19, 2017	28.95	29.10	28.86	29.09
682	AMEX	ARKQ	Fri, Jun 16, 2017	28.74	28.78	28.56	28.56
681	AMEX	ARKQ	Thu, Jun 15, 2017	28.35	28.68	28.26	28.63
680	AMEX	ARKQ	Wed, Jun 14, 2017	29.00	29.00	28.51	28.74
679	AMEX	ARKQ	Tue, Jun 13, 2017	28.71	28.87	28.50	28.86
678	AMEX	ARKQ	Mon, Jun 12, 2017	28.60	28.65	28.04	28.50
677	AMEX	ARKQ	Fri, Jun 9, 2017	29.93	30.01	28.35	28.77
676	AMEX	ARKQ	Thu, Jun 8, 2017	29.41	29.78	29.37	29.75
675	AMEX	ARKQ	Wed, Jun 7, 2017	29.39	29.44	29.15	29.32
674	AMEX	ARKQ	Tue, Jun 6, 2017	29.26	29.45	29.20	29.28
673	AMEX	ARKQ	Mon, Jun 5, 2017	29.39	29.39	29.13	29.34
672	AMEX	ARKQ	Fri, Jun 2, 2017	29.16	29.36	29.06	29.31
671	AMEX	ARKQ	Thu, Jun 1, 2017	28.70	29.07	28.70	29.07
670	AMEX	ARKQ	Wed, May 31, 2017	28.71	28.89	28.39	28.70
669	AMEX	ARKQ	Tue, May 30, 2017	28.74	28.87	28.68	28.71
668	AMEX	ARKQ	Fri, May 26, 2017	28.75	28.79	28.52	28.76
667	AMEX	ARKQ	Thu, May 25, 2017	28.62	28.74	28.51	28.73
666	AMEX	ARKQ	Wed, May 24, 2017	28.47	28.50	28.37	28.47
665	AMEX	ARKQ	Tue, May 23, 2017	28.79	28.81	28.31	28.39
664	AMEX	ARKQ	Mon, May 22, 2017	28.53	28.65	28.36	28.64
663	AMEX	ARKQ	Fri, May 19, 2017	28.19	28.43	28.19	28.27
662	AMEX	ARKQ	Thu, May 18, 2017	27.57	28.02	27.25	27.97
661	AMEX	ARKQ	Wed, May 17, 2017	28.50	28.50	27.61	27.61
660	AMEX	ARKQ	Tue, May 16, 2017	28.39	28.73	28.12	28.72
659	AMEX	ARKQ	Mon, May 15, 2017	28.54	28.54	28.19	28.43
658	AMEX	ARKQ	Fri, May 12, 2017	28.43	28.47	28.14	28.42
657	AMEX	ARKQ	Thu, May 11, 2017	27.89	28.34	27.78	28.32
656	AMEX	ARKQ	Wed, May 10, 2017	27.50	27.94	27.46	27.94
655	AMEX	ARKQ	Tue, May 9, 2017	26.95	27.32	26.95	27.28
654	AMEX	ARKQ	Mon, May 8, 2017	27.03	27.03	26.86	26.92
653	AMEX	ARKQ	Fri, May 5, 2017	26.59	26.85	26.52	26.85
652	AMEX	ARKQ	Thu, May 4, 2017	26.74	26.77	26.40	26.51
651	AMEX	ARKQ	Wed, May 3, 2017	26.83	26.83	26.57	26.65
650	AMEX	ARKQ	Tue, May 2, 2017	26.85	26.85	26.64	26.73
649	AMEX	ARKQ	Mon, May 1, 2017	26.77	26.91	26.60	26.84
648	AMEX	ARKQ	Fri, Apr 28, 2017	26.73	26.73	26.46	26.50
647	AMEX	ARKQ	Thu, Apr 27, 2017	26.39	26.56	26.39	26.48
646	AMEX	ARKQ	Wed, Apr 26, 2017	26.11	26.32	25.97	26.24
645	AMEX	ARKQ	Tue, Apr 25, 2017	25.95	26.04	25.76	26.04
644	AMEX	ARKQ	Mon, Apr 24, 2017	25.81	25.81	25.57	25.64
643	AMEX	ARKQ	Fri, Apr 21, 2017	25.50	25.50	25.29	25.31
642	AMEX	ARKQ	Thu, Apr 20, 2017	25.24	25.51	25.24	25.48
641	AMEX	ARKQ	Wed, Apr 19, 2017	25.15	25.25	25.07	25.10
640	AMEX	ARKQ	Tue, Apr 18, 2017	24.74	24.92	24.72	24.92
639	AMEX	ARKQ	Mon, Apr 17, 2017	24.55	24.57	24.45	24.57
638	AMEX	ARKQ	Thu, Apr 13, 2017	24.52	24.54	24.35	24.41
637	AMEX	ARKQ	Wed, Apr 12, 2017	24.90	24.90	24.52	24.52
636	AMEX	ARKQ	Tue, Apr 11, 2017	24.72	24.78	24.56	24.74
635	AMEX	ARKQ	Mon, Apr 10, 2017	24.86	24.87	24.75	24.75
634	AMEX	ARKQ	Fri, Apr 7, 2017	24.56	24.66	24.49	24.66
633	AMEX	ARKQ	Thu, Apr 6, 2017	24.33	24.59	24.33	24.59
632	AMEX	ARKQ	Wed, Apr 5, 2017	24.66	24.78	24.40	24.40
631	AMEX	ARKQ	Tue, Apr 4, 2017	24.69	24.70	24.56	24.58
630	AMEX	ARKQ	Mon, Apr 3, 2017	24.89	24.89	24.61	24.74
629	AMEX	ARKQ	Fri, Mar 31, 2017	24.67	24.72	24.59	24.67
628	AMEX	ARKQ	Thu, Mar 30, 2017	24.54	24.59	24.54	24.59
627	AMEX	ARKQ	Wed, Mar 29, 2017	24.27	24.49	24.27	24.47
626	AMEX	ARKQ	Tue, Mar 28, 2017	24.30	24.34	24.18	24.29
625	AMEX	ARKQ	Mon, Mar 27, 2017	24.01	24.14	23.70	24.13
624	AMEX	ARKQ	Fri, Mar 24, 2017	24.05	24.13	23.96	24.01
623	AMEX	ARKQ	Thu, Mar 23, 2017	23.78	23.94	23.74	23.94
622	AMEX	ARKQ	Wed, Mar 22, 2017	23.64	23.78	23.64	23.76
621	AMEX	ARKQ	Tue, Mar 21, 2017	24.49	24.51	23.76	23.76
620	AMEX	ARKQ	Mon, Mar 20, 2017	24.39	24.45	24.35	24.42
619	AMEX	ARKQ	Fri, Mar 17, 2017	24.30	24.45	24.30	24.44
618	AMEX	ARKQ	Thu, Mar 16, 2017	24.10	24.25	24.10	24.22
617	AMEX	ARKQ	Wed, Mar 15, 2017	23.90	24.10	23.90	24.10
616	AMEX	ARKQ	Tue, Mar 14, 2017	23.69	23.78	23.67	23.75
615	AMEX	ARKQ	Mon, Mar 13, 2017	23.69	23.80	23.69	23.76
614	AMEX	ARKQ	Fri, Mar 10, 2017	23.46	23.48	23.44	23.45
613	AMEX	ARKQ	Thu, Mar 9, 2017	23.65	23.65	23.33	23.38
612	AMEX	ARKQ	Wed, Mar 8, 2017	23.75	23.78	23.62	23.67
611	AMEX	ARKQ	Tue, Mar 7, 2017	23.79	23.79	23.57	23.59
610	AMEX	ARKQ	Mon, Mar 6, 2017	23.81	23.81	23.55	23.63
609	AMEX	ARKQ	Fri, Mar 3, 2017	23.78	23.78	23.66	23.75
608	AMEX	ARKQ	Thu, Mar 2, 2017	24.28	24.28	23.95	23.99
607	AMEX	ARKQ	Wed, Mar 1, 2017	24.09	24.22	24.05	24.21
606	AMEX	ARKQ	Tue, Feb 28, 2017	24.22	24.22	23.81	23.81
605	AMEX	ARKQ	Mon, Feb 27, 2017	24.00	24.14	23.91	24.10
604	AMEX	ARKQ	Fri, Feb 24, 2017	23.97	24.03	23.68	24.00
603	AMEX	ARKQ	Thu, Feb 23, 2017	24.60	24.60	24.07	24.09
602	AMEX	ARKQ	Wed, Feb 22, 2017	24.80	24.80	24.55	24.59
601	AMEX	ARKQ	Tue, Feb 21, 2017	24.70	24.70	24.57	24.59
600	AMEX	ARKQ	Fri, Feb 17, 2017	24.25	24.43	24.16	24.42
599	AMEX	ARKQ	Thu, Feb 16, 2017	24.70	24.70	24.27	24.33
598	AMEX	ARKQ	Wed, Feb 15, 2017	24.62	24.62	24.53	24.60
597	AMEX	ARKQ	Tue, Feb 14, 2017	24.54	24.63	24.51	24.58
596	AMEX	ARKQ	Mon, Feb 13, 2017	24.72	24.72	24.50	24.59
595	AMEX	ARKQ	Fri, Feb 10, 2017	24.51	24.51	24.34	24.41
594	AMEX	ARKQ	Thu, Feb 9, 2017	24.25	24.41	24.25	24.34
593	AMEX	ARKQ	Wed, Feb 8, 2017	23.67	23.85	23.67	23.85
592	AMEX	ARKQ	Tue, Feb 7, 2017	23.81	23.81	23.69	23.72
591	AMEX	ARKQ	Mon, Feb 6, 2017	23.65	23.72	23.65	23.69
590	AMEX	ARKQ	Fri, Feb 3, 2017	23.79	23.79	23.63	23.71
589	AMEX	ARKQ	Thu, Feb 2, 2017	23.40	23.60	23.40	23.51
588	AMEX	ARKQ	Wed, Feb 1, 2017	23.67	23.67	23.39	23.41
587	AMEX	ARKQ	Tue, Jan 31, 2017	23.28	23.37	23.24	23.37
586	AMEX	ARKQ	Mon, Jan 30, 2017	23.57	23.57	23.15	23.34
585	AMEX	ARKQ	Fri, Jan 27, 2017	23.58	23.58	23.46	23.56
584	AMEX	ARKQ	Thu, Jan 26, 2017	23.91	23.91	23.52	23.57
583	AMEX	ARKQ	Wed, Jan 25, 2017	23.70	23.75	23.64	23.69
582	AMEX	ARKQ	Tue, Jan 24, 2017	23.29	23.39	23.23	23.39
581	AMEX	ARKQ	Mon, Jan 23, 2017	23.27	23.27	22.95	23.08
580	AMEX	ARKQ	Fri, Jan 20, 2017	23.34	23.34	23.15	23.22
579	AMEX	ARKQ	Thu, Jan 19, 2017	23.24	23.28	23.10	23.14
578	AMEX	ARKQ	Wed, Jan 18, 2017	23.05	23.05	22.95	22.99
577	AMEX	ARKQ	Tue, Jan 17, 2017	23.32	23.32	22.90	22.92
576	AMEX	ARKQ	Fri, Jan 13, 2017	23.06	23.24	23.06	23.21
575	AMEX	ARKQ	Thu, Jan 12, 2017	22.83	22.90	22.83	22.90
574	AMEX	ARKQ	Wed, Jan 11, 2017	23.00	23.00	22.87	22.91
573	AMEX	ARKQ	Tue, Jan 10, 2017	22.96	23.01	22.88	22.92
572	AMEX	ARKQ	Mon, Jan 9, 2017	22.78	22.95	22.74	22.90
571	AMEX	ARKQ	Fri, Jan 6, 2017	22.59	22.68	22.55	22.65
570	AMEX	ARKQ	Thu, Jan 5, 2017	22.57	22.67	22.39	22.49
569	AMEX	ARKQ	Wed, Jan 4, 2017	22.41	22.66	22.41	22.65
568	AMEX	ARKQ	Tue, Jan 3, 2017	22.16	22.34	21.98	22.24
567	AMEX	ARKQ	Fri, Dec 30, 2016	22.13	22.13	21.96	21.96
566	AMEX	ARKQ	Thu, Dec 29, 2016	22.07	22.07	22.06	22.07
565	AMEX	ARKQ	Wed, Dec 28, 2016	22.71	22.71	22.29	22.29
564	AMEX	ARKQ	Tue, Dec 27, 2016	22.64	22.73	22.64	22.72
563	AMEX	ARKQ	Fri, Dec 23, 2016	22.39	22.39	22.39	22.39
562	AMEX	ARKQ	Thu, Dec 22, 2016	22.47	22.47	22.19	22.19
561	AMEX	ARKQ	Wed, Dec 21, 2016	22.50	22.50	22.38	22.38
560	AMEX	ARKQ	Tue, Dec 20, 2016	22.53	22.53	22.42	22.45
559	AMEX	ARKQ	Mon, Dec 19, 2016	22.45	22.45	22.35	22.42
558	AMEX	ARKQ	Fri, Dec 16, 2016	22.38	22.42	22.32	22.35
557	AMEX	ARKQ	Thu, Dec 15, 2016	22.32	22.37	22.32	22.36
556	AMEX	ARKQ	Wed, Dec 14, 2016	22.40	22.40	22.40	22.40
555	AMEX	ARKQ	Tue, Dec 13, 2016	22.32	22.43	22.32	22.41
554	AMEX	ARKQ	Mon, Dec 12, 2016	22.18	22.18	22.05	22.12
553	AMEX	ARKQ	Fri, Dec 9, 2016	22.32	22.33	22.28	22.28
552	AMEX	ARKQ	Thu, Dec 8, 2016	22.33	22.33	22.31	22.32
551	AMEX	ARKQ	Wed, Dec 7, 2016	21.68	21.68	21.68	21.68
550	AMEX	ARKQ	Tue, Dec 6, 2016	21.80	21.80	21.62	21.76
549	AMEX	ARKQ	Mon, Dec 5, 2016	21.32	21.32	21.32	21.32
548	AMEX	ARKQ	Fri, Dec 2, 2016	21.03	21.03	20.98	20.98
547	AMEX	ARKQ	Thu, Dec 1, 2016	21.11	21.11	21.06	21.06
546	AMEX	ARKQ	Wed, Nov 30, 2016	21.55	21.55	21.55	21.55
545	AMEX	ARKQ	Tue, Nov 29, 2016	21.89	21.89	21.75	21.78
544	AMEX	ARKQ	Mon, Nov 28, 2016	22.22	22.22	21.95	21.95
543	AMEX	ARKQ	Fri, Nov 25, 2016	0.00	0.00	0.00	22.09
542	AMEX	ARKQ	Wed, Nov 23, 2016	21.90	22.09	21.90	22.09
541	AMEX	ARKQ	Tue, Nov 22, 2016	21.89	21.95	21.87	21.95
540	AMEX	ARKQ	Mon, Nov 21, 2016	21.62	21.75	21.62	21.73
539	AMEX	ARKQ	Fri, Nov 18, 2016	21.73	21.74	21.71	21.71
538	AMEX	ARKQ	Thu, Nov 17, 2016	21.75	21.76	21.75	21.76
537	AMEX	ARKQ	Wed, Nov 16, 2016	21.55	21.55	21.55	21.55
536	AMEX	ARKQ	Tue, Nov 15, 2016	21.27	21.36	21.23	21.36
535	AMEX	ARKQ	Mon, Nov 14, 2016	21.68	21.68	21.32	21.36
534	AMEX	ARKQ	Fri, Nov 11, 2016	21.30	21.30	21.30	21.30
533	AMEX	ARKQ	Thu, Nov 10, 2016	21.10	21.10	21.10	21.10
532	AMEX	ARKQ	Wed, Nov 9, 2016	20.65	20.70	20.48	20.70
531	AMEX	ARKQ	Tue, Nov 8, 2016	20.54	20.61	20.54	20.61
530	AMEX	ARKQ	Mon, Nov 7, 2016	0.00	0.00	0.00	20.29
529	AMEX	ARKQ	Fri, Nov 4, 2016	20.29	20.29	20.29	20.29
528	AMEX	ARKQ	Thu, Nov 3, 2016	20.24	20.24	20.23	20.23
527	AMEX	ARKQ	Wed, Nov 2, 2016	20.15	20.18	20.15	20.18
526	AMEX	ARKQ	Tue, Nov 1, 2016	20.80	20.80	20.44	20.50
525	AMEX	ARKQ	Mon, Oct 31, 2016	20.80	20.81	20.79	20.79
524	AMEX	ARKQ	Fri, Oct 28, 2016	20.87	21.02	20.87	20.87
523	AMEX	ARKQ	Thu, Oct 27, 2016	21.30	21.30	21.00	21.00
522	AMEX	ARKQ	Wed, Oct 26, 2016	21.28	21.28	21.28	21.28
521	AMEX	ARKQ	Tue, Oct 25, 2016	21.54	21.54	21.25	21.25
520	AMEX	ARKQ	Mon, Oct 24, 2016	21.44	21.44	21.43	21.43
519	AMEX	ARKQ	Fri, Oct 21, 2016	21.19	21.25	21.07	21.25
518	AMEX	ARKQ	Thu, Oct 20, 2016	21.40	21.40	21.24	21.24
517	AMEX	ARKQ	Wed, Oct 19, 2016	21.37	21.37	21.35	21.36
516	AMEX	ARKQ	Tue, Oct 18, 2016	21.48	21.48	21.23	21.23
515	AMEX	ARKQ	Mon, Oct 17, 2016	21.12	21.22	21.12	21.19
514	AMEX	ARKQ	Fri, Oct 14, 2016	21.31	21.44	21.29	21.29
513	AMEX	ARKQ	Thu, Oct 13, 2016	21.19	21.38	21.19	21.38
512	AMEX	ARKQ	Wed, Oct 12, 2016	21.64	21.64	21.57	21.57
511	AMEX	ARKQ	Tue, Oct 11, 2016	21.81	21.81	21.80	21.80
510	AMEX	ARKQ	Mon, Oct 10, 2016	22.25	22.25	22.18	22.18
509	AMEX	ARKQ	Fri, Oct 7, 2016	22.18	22.18	21.97	21.97
508	AMEX	ARKQ	Thu, Oct 6, 2016	22.33	22.33	22.23	22.28
507	AMEX	ARKQ	Wed, Oct 5, 2016	22.49	22.49	22.49	22.49
506	AMEX	ARKQ	Tue, Oct 4, 2016	22.38	22.40	22.30	22.30
505	AMEX	ARKQ	Mon, Oct 3, 2016	23.03	23.03	22.31	22.32
504	AMEX	ARKQ	Fri, Sep 30, 2016	22.37	22.37	22.37	22.37
503	AMEX	ARKQ	Thu, Sep 29, 2016	22.16	22.16	22.03	22.04
502	AMEX	ARKQ	Wed, Sep 28, 2016	22.00	22.04	22.00	22.04
501	AMEX	ARKQ	Tue, Sep 27, 2016	21.73	21.74	21.71	21.71
500	AMEX	ARKQ	Mon, Sep 26, 2016	21.60	21.65	21.60	21.63
499	AMEX	ARKQ	Fri, Sep 23, 2016	21.66	21.66	21.60	21.62
498	AMEX	ARKQ	Thu, Sep 22, 2016	21.66	21.69	21.66	21.69
497	AMEX	ARKQ	Wed, Sep 21, 2016	21.32	21.32	21.32	21.32
496	AMEX	ARKQ	Tue, Sep 20, 2016	21.22	21.23	21.22	21.22
495	AMEX	ARKQ	Mon, Sep 19, 2016	21.30	21.37	21.30	21.37
494	AMEX	ARKQ	Fri, Sep 16, 2016	21.22	21.22	21.14	21.14
493	AMEX	ARKQ	Thu, Sep 15, 2016	20.99	21.11	20.99	21.11
492	AMEX	ARKQ	Wed, Sep 14, 2016	20.62	20.75	20.62	20.75
491	AMEX	ARKQ	Tue, Sep 13, 2016	20.71	20.71	20.70	20.70
490	AMEX	ARKQ	Mon, Sep 12, 2016	20.66	20.66	20.66	20.66
489	AMEX	ARKQ	Fri, Sep 9, 2016	21.27	21.27	20.82	20.82
488	AMEX	ARKQ	Thu, Sep 8, 2016	21.33	21.44	21.28	21.44
487	AMEX	ARKQ	Wed, Sep 7, 2016	21.52	21.52	21.34	21.38
486	AMEX	ARKQ	Tue, Sep 6, 2016	21.49	21.54	21.47	21.49
485	AMEX	ARKQ	Fri, Sep 2, 2016	21.26	21.27	21.18	21.18
484	AMEX	ARKQ	Thu, Sep 1, 2016	21.18	21.18	20.94	21.00
483	AMEX	ARKQ	Wed, Aug 31, 2016	21.50	21.50	21.14	21.14
482	AMEX	ARKQ	Tue, Aug 30, 2016	21.75	21.76	21.58	21.62
481	AMEX	ARKQ	Mon, Aug 29, 2016	21.76	21.76	21.69	21.72
480	AMEX	ARKQ	Fri, Aug 26, 2016	21.70	21.76	21.61	21.61
479	AMEX	ARKQ	Thu, Aug 25, 2016	21.72	21.72	21.62	21.71
478	AMEX	ARKQ	Wed, Aug 24, 2016	21.88	21.88	21.61	21.61
477	AMEX	ARKQ	Tue, Aug 23, 2016	21.47	21.67	21.47	21.67
476	AMEX	ARKQ	Mon, Aug 22, 2016	21.50	21.51	21.48	21.51
475	AMEX	ARKQ	Fri, Aug 19, 2016	21.41	21.48	21.41	21.48
474	AMEX	ARKQ	Thu, Aug 18, 2016	21.34	21.46	21.34	21.41
473	AMEX	ARKQ	Wed, Aug 17, 2016	21.38	21.38	21.33	21.33
472	AMEX	ARKQ	Tue, Aug 16, 2016	21.40	21.43	21.40	21.43
471	AMEX	ARKQ	Mon, Aug 15, 2016	21.55	21.59	21.53	21.59
470	AMEX	ARKQ	Fri, Aug 12, 2016	21.46	21.46	21.37	21.37
469	AMEX	ARKQ	Thu, Aug 11, 2016	21.05	21.33	21.05	21.31
468	AMEX	ARKQ	Wed, Aug 10, 2016	21.18	21.18	21.03	21.07
467	AMEX	ARKQ	Tue, Aug 9, 2016	21.21	21.21	21.15	21.15
466	AMEX	ARKQ	Mon, Aug 8, 2016	21.10	21.10	21.10	21.10
465	AMEX	ARKQ	Fri, Aug 5, 2016	20.95	20.97	20.95	20.97
464	AMEX	ARKQ	Thu, Aug 4, 2016	20.69	20.69	20.64	20.66
463	AMEX	ARKQ	Wed, Aug 3, 2016	20.59	20.67	20.59	20.64
462	AMEX	ARKQ	Tue, Aug 2, 2016	20.51	20.58	20.51	20.58
461	AMEX	ARKQ	Mon, Aug 1, 2016	20.71	20.78	20.71	20.78
460	AMEX	ARKQ	Fri, Jul 29, 2016	20.73	20.73	20.73	20.73
459	AMEX	ARKQ	Thu, Jul 28, 2016	20.61	20.61	20.61	20.61
458	AMEX	ARKQ	Wed, Jul 27, 2016	20.79	20.85	20.79	20.85
457	AMEX	ARKQ	Tue, Jul 26, 2016	20.58	20.58	20.58	20.58
456	AMEX	ARKQ	Mon, Jul 25, 2016	20.54	20.54	20.47	20.47
455	AMEX	ARKQ	Fri, Jul 22, 2016	20.42	20.42	20.42	20.42
454	AMEX	ARKQ	Thu, Jul 21, 2016	20.52	20.53	20.40	20.40
453	AMEX	ARKQ	Wed, Jul 20, 2016	20.42	20.50	20.42	20.50
452	AMEX	ARKQ	Tue, Jul 19, 2016	20.24	20.24	20.24	20.24
451	AMEX	ARKQ	Mon, Jul 18, 2016	20.30	20.41	20.30	20.38
450	AMEX	ARKQ	Fri, Jul 15, 2016	20.14	20.18	20.14	20.18
449	AMEX	ARKQ	Thu, Jul 14, 2016	20.33	20.33	20.30	20.30
448	AMEX	ARKQ	Wed, Jul 13, 2016	20.38	20.38	20.25	20.28
447	AMEX	ARKQ	Tue, Jul 12, 2016	20.20	20.24	20.20	20.24
446	AMEX	ARKQ	Mon, Jul 11, 2016	19.98	20.04	19.96	19.96
445	AMEX	ARKQ	Fri, Jul 8, 2016	19.51	19.77	19.51	19.77
444	AMEX	ARKQ	Thu, Jul 7, 2016	19.24	19.28	19.24	19.28
443	AMEX	ARKQ	Wed, Jul 6, 2016	19.07	19.07	18.98	18.98
442	AMEX	ARKQ	Tue, Jul 5, 2016	19.43	19.43	19.43	19.43
441	AMEX	ARKQ	Fri, Jul 1, 2016	19.37	19.37	19.37	19.37
440	AMEX	ARKQ	Thu, Jun 30, 2016	19.21	19.21	19.21	19.21
439	AMEX	ARKQ	Wed, Jun 29, 2016	18.86	19.00	18.86	19.00
438	AMEX	ARKQ	Tue, Jun 28, 2016	18.63	18.63	18.63	18.63
437	AMEX	ARKQ	Mon, Jun 27, 2016	18.31	18.31	18.28	18.28
436	AMEX	ARKQ	Fri, Jun 24, 2016	19.17	19.17	19.00	19.00
435	AMEX	ARKQ	Thu, Jun 23, 2016	19.64	19.87	19.64	19.87
434	AMEX	ARKQ	Wed, Jun 22, 2016	19.76	19.76	19.76	19.76
433	AMEX	ARKQ	Tue, Jun 21, 2016	19.97	19.97	19.76	19.76
432	AMEX	ARKQ	Mon, Jun 20, 2016	19.86	19.86	19.86	19.86
431	AMEX	ARKQ	Fri, Jun 17, 2016	19.50	19.50	19.50	19.50
430	AMEX	ARKQ	Thu, Jun 16, 2016	19.31	19.45	19.31	19.45
429	AMEX	ARKQ	Wed, Jun 15, 2016	19.60	19.60	19.60	19.60
428	AMEX	ARKQ	Tue, Jun 14, 2016	19.29	19.29	19.29	19.29
427	AMEX	ARKQ	Mon, Jun 13, 2016	19.51	19.53	19.39	19.39
426	AMEX	ARKQ	Fri, Jun 10, 2016	19.30	19.30	19.30	19.30
425	AMEX	ARKQ	Thu, Jun 9, 2016	19.63	19.67	19.63	19.67
424	AMEX	ARKQ	Wed, Jun 8, 2016	19.76	19.76	19.76	19.76
423	AMEX	ARKQ	Tue, Jun 7, 2016	19.75	19.75	19.66	19.73
422	AMEX	ARKQ	Mon, Jun 6, 2016	19.65	19.65	19.65	19.65
421	AMEX	ARKQ	Fri, Jun 3, 2016	19.39	19.39	19.39	19.39
420	AMEX	ARKQ	Thu, Jun 2, 2016	19.48	19.48	19.48	19.48
419	AMEX	ARKQ	Wed, Jun 1, 2016	19.22	19.39	19.22	19.39
418	AMEX	ARKQ	Tue, May 31, 2016	19.38	19.39	19.38	19.39
417	AMEX	ARKQ	Fri, May 27, 2016	19.14	19.22	19.14	19.22
416	AMEX	ARKQ	Thu, May 26, 2016	19.15	19.15	19.15	19.15
415	AMEX	ARKQ	Wed, May 25, 2016	19.03	19.03	19.03	19.03
414	AMEX	ARKQ	Tue, May 24, 2016	18.89	18.98	18.89	18.96
413	AMEX	ARKQ	Mon, May 23, 2016	18.25	18.48	18.25	18.39
412	AMEX	ARKQ	Fri, May 20, 2016	18.36	18.36	18.36	18.36
411	AMEX	ARKQ	Thu, May 19, 2016	18.09	18.09	18.09	18.09
410	AMEX	ARKQ	Wed, May 18, 2016	18.19	18.23	18.19	18.23
409	AMEX	ARKQ	Tue, May 17, 2016	18.31	18.31	18.31	18.31
408	AMEX	ARKQ	Mon, May 16, 2016	18.23	18.27	18.23	18.23
407	AMEX	ARKQ	Fri, May 13, 2016	18.07	18.07	18.07	18.07
406	AMEX	ARKQ	Thu, May 12, 2016	18.06	18.06	18.06	18.06
405	AMEX	ARKQ	Wed, May 11, 2016	18.20	18.20	18.20	18.20
404	AMEX	ARKQ	Tue, May 10, 2016	18.16	18.28	18.16	18.28
403	AMEX	ARKQ	Mon, May 9, 2016	18.48	18.48	18.02	18.02
402	AMEX	ARKQ	Fri, May 6, 2016	18.12	18.12	17.97	17.97
401	AMEX	ARKQ	Thu, May 5, 2016	18.08	18.08	18.08	18.08
400	AMEX	ARKQ	Wed, May 4, 2016	18.29	18.29	18.12	18.12
399	AMEX	ARKQ	Tue, May 3, 2016	18.67	18.67	18.50	18.59
398	AMEX	ARKQ	Mon, May 2, 2016	18.85	18.95	18.85	18.95
397	AMEX	ARKQ	Fri, Apr 29, 2016	18.87	18.92	18.85	18.91
396	AMEX	ARKQ	Thu, Apr 28, 2016	19.36	19.36	19.36	19.36
395	AMEX	ARKQ	Wed, Apr 27, 2016	19.54	19.54	19.54	19.54
394	AMEX	ARKQ	Tue, Apr 26, 2016	19.56	19.60	19.43	19.58
393	AMEX	ARKQ	Mon, Apr 25, 2016	19.41	19.41	19.36	19.40
392	AMEX	ARKQ	Fri, Apr 22, 2016	19.74	19.74	19.53	19.57
391	AMEX	ARKQ	Thu, Apr 21, 2016	19.61	19.74	19.61	19.70
390	AMEX	ARKQ	Wed, Apr 20, 2016	19.25	19.25	19.25	19.25
389	AMEX	ARKQ	Tue, Apr 19, 2016	19.48	19.56	19.27	19.41
388	AMEX	ARKQ	Mon, Apr 18, 2016	19.35	19.48	19.34	19.43
387	AMEX	ARKQ	Fri, Apr 15, 2016	19.64	19.64	19.64	19.64
386	AMEX	ARKQ	Thu, Apr 14, 2016	19.67	19.81	19.67	19.70
385	AMEX	ARKQ	Wed, Apr 13, 2016	18.99	18.99	18.99	18.99
384	AMEX	ARKQ	Tue, Apr 12, 2016	18.93	19.03	18.91	18.99
383	AMEX	ARKQ	Mon, Apr 11, 2016	19.49	19.49	19.06	19.06
382	AMEX	ARKQ	Fri, Apr 8, 2016	19.19	19.19	19.19	19.19
381	AMEX	ARKQ	Thu, Apr 7, 2016	19.19	19.19	19.19	19.19
380	AMEX	ARKQ	Wed, Apr 6, 2016	18.96	19.12	18.96	19.12
379	AMEX	ARKQ	Tue, Apr 5, 2016	19.09	19.09	19.09	19.09
378	AMEX	ARKQ	Mon, Apr 4, 2016	19.04	19.10	19.04	19.09
377	AMEX	ARKQ	Fri, Apr 1, 2016	18.81	18.81	18.81	18.81
376	AMEX	ARKQ	Thu, Mar 31, 2016	18.98	18.98	18.90	18.96
375	AMEX	ARKQ	Wed, Mar 30, 2016	18.99	18.99	18.88	18.90
374	AMEX	ARKQ	Tue, Mar 29, 2016	18.43	18.49	18.32	18.83
373	AMEX	ARKQ	Mon, Mar 28, 2016	18.44	18.44	18.32	18.32
372	AMEX	ARKQ	Thu, Mar 24, 2016	17.98	18.24	17.98	18.21
371	AMEX	ARKQ	Wed, Mar 23, 2016	18.38	18.38	18.38	18.38
370	AMEX	ARKQ	Tue, Mar 22, 2016	18.58	18.68	18.58	18.68
369	AMEX	ARKQ	Mon, Mar 21, 2016	18.61	18.61	18.61	18.61
368	AMEX	ARKQ	Fri, Mar 18, 2016	18.45	18.52	18.45	18.51
367	AMEX	ARKQ	Thu, Mar 17, 2016	18.23	18.25	18.23	18.25
366	AMEX	ARKQ	Wed, Mar 16, 2016	17.81	18.02	17.81	18.02
365	AMEX	ARKQ	Tue, Mar 15, 2016	18.11	18.11	18.11	17.71
364	AMEX	ARKQ	Mon, Mar 14, 2016	17.72	17.72	17.72	17.72
363	AMEX	ARKQ	Fri, Mar 11, 2016	17.61	17.61	17.61	17.72
362	AMEX	ARKQ	Thu, Mar 10, 2016	17.52	17.61	17.52	17.61
361	AMEX	ARKQ	Wed, Mar 9, 2016	17.86	17.86	17.85	17.85
360	AMEX	ARKQ	Tue, Mar 8, 2016	18.11	18.11	18.11	17.91
359	AMEX	ARKQ	Mon, Mar 7, 2016	18.11	18.11	18.11	18.11
358	AMEX	ARKQ	Fri, Mar 4, 2016	17.97	18.36	17.97	18.36
357	AMEX	ARKQ	Thu, Mar 3, 2016	17.33	17.33	17.33	17.77
356	AMEX	ARKQ	Wed, Mar 2, 2016	17.20	17.37	17.20	17.33
355	AMEX	ARKQ	Tue, Mar 1, 2016	16.81	16.81	16.81	17.10
354	AMEX	ARKQ	Mon, Feb 29, 2016	16.74	16.83	16.69	16.81
353	AMEX	ARKQ	Fri, Feb 26, 2016	16.56	16.56	16.56	16.56
352	AMEX	ARKQ	Thu, Feb 25, 2016	16.23	16.23	16.21	16.23
351	AMEX	ARKQ	Wed, Feb 24, 2016	16.10	16.15	16.10	16.15
350	AMEX	ARKQ	Tue, Feb 23, 2016	16.25	16.25	16.25	16.25
349	AMEX	ARKQ	Mon, Feb 22, 2016	16.20	16.26	16.20	16.26
348	AMEX	ARKQ	Fri, Feb 19, 2016	15.92	15.92	15.87	15.92
347	AMEX	ARKQ	Thu, Feb 18, 2016	15.84	15.84	15.79	15.81
346	AMEX	ARKQ	Wed, Feb 17, 2016	15.76	15.78	15.76	15.78
345	AMEX	ARKQ	Tue, Feb 16, 2016	15.09	15.09	15.08	15.08
344	AMEX	ARKQ	Fri, Feb 12, 2016	14.85	14.85	14.61	14.79
343	AMEX	ARKQ	Thu, Feb 11, 2016	14.52	14.52	14.52	14.52
342	AMEX	ARKQ	Wed, Feb 10, 2016	14.78	14.78	14.78	14.78
341	AMEX	ARKQ	Tue, Feb 9, 2016	14.74	14.74	14.35	14.48
340	AMEX	ARKQ	Mon, Feb 8, 2016	15.20	15.20	14.62	14.62
339	AMEX	ARKQ	Fri, Feb 5, 2016	15.52	15.52	15.22	15.22
338	AMEX	ARKQ	Thu, Feb 4, 2016	16.07	16.07	16.07	16.07
337	AMEX	ARKQ	Wed, Feb 3, 2016	15.79	15.79	15.79	15.79
336	AMEX	ARKQ	Tue, Feb 2, 2016	16.10	16.10	15.81	15.81
335	AMEX	ARKQ	Mon, Feb 1, 2016	16.03	16.03	16.03	16.03
334	AMEX	ARKQ	Fri, Jan 29, 2016	15.94	16.08	15.94	16.08
333	AMEX	ARKQ	Thu, Jan 28, 2016	15.89	15.91	15.83	15.83
332	AMEX	ARKQ	Wed, Jan 27, 2016	16.38	16.38	16.25	16.25
331	AMEX	ARKQ	Tue, Jan 26, 2016	16.12	16.12	16.12	16.12
330	AMEX	ARKQ	Mon, Jan 25, 2016	16.27	16.27	16.27	16.27
329	AMEX	ARKQ	Fri, Jan 22, 2016	16.56	16.56	16.56	16.56
328	AMEX	ARKQ	Thu, Jan 21, 2016	16.23	16.39	16.17	16.39
327	AMEX	ARKQ	Wed, Jan 20, 2016	15.83	16.01	15.83	16.00
326	AMEX	ARKQ	Tue, Jan 19, 2016	16.75	16.75	16.46	16.46
325	AMEX	ARKQ	Fri, Jan 15, 2016	16.73	16.73	16.30	16.30
324	AMEX	ARKQ	Thu, Jan 14, 2016	16.74	16.74	16.74	16.74
323	AMEX	ARKQ	Wed, Jan 13, 2016	17.29	17.37	16.78	16.82
322	AMEX	ARKQ	Tue, Jan 12, 2016	17.45	17.45	17.14	17.17
321	AMEX	ARKQ	Mon, Jan 11, 2016	17.75	17.75	17.05	17.05
320	AMEX	ARKQ	Fri, Jan 8, 2016	17.57	17.57	17.57	17.57
319	AMEX	ARKQ	Thu, Jan 7, 2016	18.29	18.29	18.10	18.19
318	AMEX	ARKQ	Wed, Jan 6, 2016	18.86	18.86	18.49	18.51
317	AMEX	ARKQ	Tue, Jan 5, 2016	18.85	18.88	18.85	18.88
316	AMEX	ARKQ	Mon, Jan 4, 2016	18.69	18.84	18.66	18.80
315	AMEX	ARKQ	Thu, Dec 31, 2015	19.25	19.29	19.18	19.18
314	AMEX	ARKQ	Wed, Dec 30, 2015	19.53	19.54	19.47	19.47
313	AMEX	ARKQ	Tue, Dec 29, 2015	19.51	19.56	19.51	19.56
312	AMEX	ARKQ	Mon, Dec 28, 2015	19.40	19.40	19.40	19.40
311	AMEX	ARKQ	Thu, Dec 24, 2015	19.63	19.63	19.63	19.63
310	AMEX	ARKQ	Wed, Dec 23, 2015	19.68	19.68	19.68	19.68
309	AMEX	ARKQ	Tue, Dec 22, 2015	19.45	19.45	19.45	19.45
308	AMEX	ARKQ	Mon, Dec 21, 2015	19.31	19.31	19.31	19.31
307	AMEX	ARKQ	Fri, Dec 18, 2015	19.37	19.37	19.37	19.37
306	AMEX	ARKQ	Thu, Dec 17, 2015	19.58	19.58	19.58	19.58
305	AMEX	ARKQ	Wed, Dec 16, 2015	19.36	19.36	19.36	19.36
304	AMEX	ARKQ	Tue, Dec 15, 2015	19.07	19.12	19.07	19.12
303	AMEX	ARKQ	Mon, Dec 14, 2015	18.90	18.90	18.90	18.90
302	AMEX	ARKQ	Fri, Dec 11, 2015	19.55	19.55	19.08	19.08
301	AMEX	ARKQ	Thu, Dec 10, 2015	19.46	19.48	19.46	19.48
300	AMEX	ARKQ	Wed, Dec 9, 2015	19.37	19.37	19.33	19.33
299	AMEX	ARKQ	Tue, Dec 8, 2015	19.29	19.29	19.29	19.29
298	AMEX	ARKQ	Mon, Dec 7, 2015	19.49	19.49	19.49	19.49
297	AMEX	ARKQ	Fri, Dec 4, 2015	19.62	19.65	19.62	19.65
296	AMEX	ARKQ	Thu, Dec 3, 2015	19.60	19.60	19.60	19.60
295	AMEX	ARKQ	Wed, Dec 2, 2015	19.85	19.85	19.85	19.85
294	AMEX	ARKQ	Tue, Dec 1, 2015	19.76	19.76	19.76	19.76
293	AMEX	ARKQ	Mon, Nov 30, 2015	19.71	19.71	19.71	19.71
292	AMEX	ARKQ	Fri, Nov 27, 2015	19.57	19.57	19.57	19.57
291	AMEX	ARKQ	Wed, Nov 25, 2015	19.46	19.48	19.43	19.43
290	AMEX	ARKQ	Tue, Nov 24, 2015	19.03	19.03	19.03	19.03
289	AMEX	ARKQ	Mon, Nov 23, 2015	19.17	19.17	19.17	19.17
288	AMEX	ARKQ	Fri, Nov 20, 2015	19.24	19.24	19.24	19.24
287	AMEX	ARKQ	Thu, Nov 19, 2015	19.05	19.05	19.02	19.02
286	AMEX	ARKQ	Wed, Nov 18, 2015	18.90	18.90	18.90	18.90
285	AMEX	ARKQ	Tue, Nov 17, 2015	18.65	18.65	18.65	18.65
284	AMEX	ARKQ	Mon, Nov 16, 2015	18.53	18.53	18.53	18.53
283	AMEX	ARKQ	Fri, Nov 13, 2015	18.65	18.65	18.43	18.43
282	AMEX	ARKQ	Thu, Nov 12, 2015	18.84	18.84	18.84	18.84
281	AMEX	ARKQ	Wed, Nov 11, 2015	19.15	19.15	19.15	19.15
280	AMEX	ARKQ	Tue, Nov 10, 2015	19.14	19.16	19.14	19.16
279	AMEX	ARKQ	Mon, Nov 9, 2015	19.35	19.39	19.32	19.32
278	AMEX	ARKQ	Fri, Nov 6, 2015	19.51	19.51	19.48	19.48
277	AMEX	ARKQ	Thu, Nov 5, 2015	19.29	19.29	19.29	19.29
276	AMEX	ARKQ	Wed, Nov 4, 2015	19.39	19.39	19.39	19.39
275	AMEX	ARKQ	Tue, Nov 3, 2015	19.36	19.36	19.36	19.36
274	AMEX	ARKQ	Mon, Nov 2, 2015	19.21	19.21	19.21	19.21
273	AMEX	ARKQ	Fri, Oct 30, 2015	18.93	18.93	18.93	18.93
272	AMEX	ARKQ	Thu, Oct 29, 2015	18.95	18.95	18.78	18.78
271	AMEX	ARKQ	Wed, Oct 28, 2015	18.81	18.81	18.81	18.81
270	AMEX	ARKQ	Tue, Oct 27, 2015	18.44	18.44	18.44	18.44
269	AMEX	ARKQ	Mon, Oct 26, 2015	18.57	18.57	18.57	18.57
268	AMEX	ARKQ	Fri, Oct 23, 2015	18.39	18.45	18.39	18.45
267	AMEX	ARKQ	Thu, Oct 22, 2015	18.45	18.45	18.45	18.45
266	AMEX	ARKQ	Wed, Oct 21, 2015	18.58	18.58	18.34	18.34
265	AMEX	ARKQ	Tue, Oct 20, 2015	18.39	18.44	18.39	18.44
264	AMEX	ARKQ	Mon, Oct 19, 2015	18.41	18.41	18.41	18.41
263	AMEX	ARKQ	Fri, Oct 16, 2015	18.52	18.52	18.49	18.49
262	AMEX	ARKQ	Thu, Oct 15, 2015	18.54	18.54	18.29	18.29
261	AMEX	ARKQ	Wed, Oct 14, 2015	18.30	18.30	18.22	18.22
260	AMEX	ARKQ	Tue, Oct 13, 2015	18.32	18.32	18.32	18.32
259	AMEX	ARKQ	Mon, Oct 12, 2015	18.40	18.40	18.40	18.40
258	AMEX	ARKQ	Fri, Oct 9, 2015	18.47	18.47	18.47	18.47
257	AMEX	ARKQ	Thu, Oct 8, 2015	18.21	18.21	18.21	18.21
256	AMEX	ARKQ	Wed, Oct 7, 2015	18.17	18.17	18.17	18.17
255	AMEX	ARKQ	Tue, Oct 6, 2015	17.93	17.95	17.93	17.95
254	AMEX	ARKQ	Mon, Oct 5, 2015	18.01	18.01	18.01	18.01
253	AMEX	ARKQ	Fri, Oct 2, 2015	17.38	17.38	17.38	17.38
252	AMEX	ARKQ	Thu, Oct 1, 2015	17.20	17.20	17.20	17.20
251	AMEX	ARKQ	Wed, Sep 30, 2015	17.35	17.35	17.35	17.35
250	AMEX	ARKQ	Tue, Sep 29, 2015	17.11	17.33	17.07	17.07
249	AMEX	ARKQ	Mon, Sep 28, 2015	17.75	17.75	17.53	17.53
248	AMEX	ARKQ	Fri, Sep 25, 2015	17.98	17.98	17.98	17.98
247	AMEX	ARKQ	Thu, Sep 24, 2015	17.81	17.81	17.81	17.81
246	AMEX	ARKQ	Wed, Sep 23, 2015	18.02	18.02	18.02	18.02
245	AMEX	ARKQ	Tue, Sep 22, 2015	18.12	18.12	18.12	18.12
244	AMEX	ARKQ	Mon, Sep 21, 2015	18.40	18.40	18.40	18.40
243	AMEX	ARKQ	Fri, Sep 18, 2015	18.44	18.47	18.43	18.47
242	AMEX	ARKQ	Thu, Sep 17, 2015	18.61	18.61	18.61	18.61
241	AMEX	ARKQ	Wed, Sep 16, 2015	18.71	18.71	18.71	18.71
240	AMEX	ARKQ	Tue, Sep 15, 2015	18.32	18.34	18.32	18.34
239	AMEX	ARKQ	Mon, Sep 14, 2015	18.10	18.10	18.10	18.10
238	AMEX	ARKQ	Fri, Sep 11, 2015	18.10	18.10	18.00	18.03
237	AMEX	ARKQ	Thu, Sep 10, 2015	18.13	18.13	18.10	18.12
236	AMEX	ARKQ	Wed, Sep 9, 2015	18.21	18.21	18.21	18.21
235	AMEX	ARKQ	Tue, Sep 8, 2015	18.19	18.25	18.19	18.25
234	AMEX	ARKQ	Fri, Sep 4, 2015	17.67	17.69	17.67	17.69
233	AMEX	ARKQ	Thu, Sep 3, 2015	17.92	17.92	17.92	17.92
232	AMEX	ARKQ	Wed, Sep 2, 2015	17.79	17.79	17.79	17.79
231	AMEX	ARKQ	Tue, Sep 1, 2015	18.18	18.18	17.78	17.80
230	AMEX	ARKQ	Mon, Aug 31, 2015	18.31	18.43	18.31	18.43
229	AMEX	ARKQ	Fri, Aug 28, 2015	18.37	18.39	18.30	18.30
228	AMEX	ARKQ	Thu, Aug 27, 2015	18.29	18.29	18.26	18.26
227	AMEX	ARKQ	Wed, Aug 26, 2015	17.59	17.59	17.46	17.46
226	AMEX	ARKQ	Tue, Aug 25, 2015	18.02	18.02	17.25	17.25
225	AMEX	ARKQ	Mon, Aug 24, 2015	17.88	17.88	16.38	17.59
224	AMEX	ARKQ	Fri, Aug 21, 2015	17.95	18.09	17.95	18.00
223	AMEX	ARKQ	Thu, Aug 20, 2015	18.52	18.52	18.34	18.34
222	AMEX	ARKQ	Wed, Aug 19, 2015	18.93	18.93	18.93	18.93
221	AMEX	ARKQ	Tue, Aug 18, 2015	19.11	19.19	19.07	19.07
220	AMEX	ARKQ	Mon, Aug 17, 2015	19.14	19.29	19.14	19.29
219	AMEX	ARKQ	Fri, Aug 14, 2015	19.22	19.22	19.19	19.19
218	AMEX	ARKQ	Thu, Aug 13, 2015	19.17	19.17	19.15	19.15
217	AMEX	ARKQ	Wed, Aug 12, 2015	19.07	19.07	19.07	19.07
216	AMEX	ARKQ	Tue, Aug 11, 2015	19.26	19.30	19.26	19.30
215	AMEX	ARKQ	Mon, Aug 10, 2015	19.40	19.40	19.40	19.40
214	AMEX	ARKQ	Fri, Aug 7, 2015	19.12	19.12	19.12	19.12
213	AMEX	ARKQ	Thu, Aug 6, 2015	19.00	19.02	18.96	19.02
212	AMEX	ARKQ	Wed, Aug 5, 2015	19.09	19.09	19.09	19.09
211	AMEX	ARKQ	Tue, Aug 4, 2015	19.05	19.05	19.05	19.05
210	AMEX	ARKQ	Mon, Aug 3, 2015	19.38	19.38	19.30	19.30
209	AMEX	ARKQ	Fri, Jul 31, 2015	19.60	19.60	19.50	19.50
208	AMEX	ARKQ	Thu, Jul 30, 2015	19.58	19.59	19.58	19.59
207	AMEX	ARKQ	Wed, Jul 29, 2015	19.67	19.74	19.67	19.74
206	AMEX	ARKQ	Tue, Jul 28, 2015	19.66	19.70	19.65	19.70
205	AMEX	ARKQ	Mon, Jul 27, 2015	19.57	19.64	19.57	19.64
204	AMEX	ARKQ	Fri, Jul 24, 2015	19.73	19.73	19.73	19.73
203	AMEX	ARKQ	Thu, Jul 23, 2015	19.89	19.89	19.89	19.89
202	AMEX	ARKQ	Wed, Jul 22, 2015	19.80	19.80	19.77	19.77
201	AMEX	ARKQ	Tue, Jul 21, 2015	19.80	19.88	19.80	19.88
200	AMEX	ARKQ	Mon, Jul 20, 2015	19.92	19.97	19.92	19.97
199	AMEX	ARKQ	Fri, Jul 17, 2015	19.98	19.98	19.96	19.96
198	AMEX	ARKQ	Thu, Jul 16, 2015	19.90	19.95	19.90	19.95
197	AMEX	ARKQ	Wed, Jul 15, 2015	19.92	19.97	19.80	19.80
196	AMEX	ARKQ	Tue, Jul 14, 2015	19.93	19.98	19.93	19.98
195	AMEX	ARKQ	Mon, Jul 13, 2015	19.68	19.79	19.66	19.79
194	AMEX	ARKQ	Fri, Jul 10, 2015	19.52	19.52	19.52	19.52
193	AMEX	ARKQ	Thu, Jul 9, 2015	19.52	19.52	19.52	19.52
192	AMEX	ARKQ	Wed, Jul 8, 2015	19.41	19.41	19.28	19.28
191	AMEX	ARKQ	Tue, Jul 7, 2015	19.51	19.72	19.49	19.72
190	AMEX	ARKQ	Mon, Jul 6, 2015	19.82	19.82	19.76	19.77
189	AMEX	ARKQ	Thu, Jul 2, 2015	19.89	19.93	19.89	19.93
188	AMEX	ARKQ	Wed, Jul 1, 2015	19.98	19.98	19.78	19.82
187	AMEX	ARKQ	Tue, Jun 30, 2015	19.79	19.79	19.74	19.76
186	AMEX	ARKQ	Mon, Jun 29, 2015	19.78	19.78	19.67	19.67
185	AMEX	ARKQ	Fri, Jun 26, 2015	20.33	20.35	20.21	20.27
184	AMEX	ARKQ	Thu, Jun 25, 2015	20.40	20.40	20.40	20.40
183	AMEX	ARKQ	Wed, Jun 24, 2015	20.33	20.33	20.33	20.33
182	AMEX	ARKQ	Tue, Jun 23, 2015	20.55	20.58	20.55	20.58
181	AMEX	ARKQ	Mon, Jun 22, 2015	20.47	20.51	20.47	20.51
180	AMEX	ARKQ	Fri, Jun 19, 2015	20.41	20.41	20.40	20.40
179	AMEX	ARKQ	Thu, Jun 18, 2015	20.37	20.42	20.37	20.42
178	AMEX	ARKQ	Wed, Jun 17, 2015	20.24	20.24	20.22	20.22
177	AMEX	ARKQ	Tue, Jun 16, 2015	20.03	20.08	20.03	20.08
176	AMEX	ARKQ	Mon, Jun 15, 2015	20.01	20.01	19.95	19.95
175	AMEX	ARKQ	Fri, Jun 12, 2015	20.12	20.12	20.08	20.09
174	AMEX	ARKQ	Thu, Jun 11, 2015	20.24	20.24	20.22	20.22
173	AMEX	ARKQ	Wed, Jun 10, 2015	20.20	20.22	20.16	20.22
172	AMEX	ARKQ	Tue, Jun 9, 2015	20.09	20.09	20.04	20.05
171	AMEX	ARKQ	Mon, Jun 8, 2015	20.11	20.13	20.05	20.06
170	AMEX	ARKQ	Fri, Jun 5, 2015	19.94	20.07	19.94	20.07
169	AMEX	ARKQ	Thu, Jun 4, 2015	20.26	20.26	20.05	20.07
168	AMEX	ARKQ	Wed, Jun 3, 2015	20.32	20.32	20.28	20.30
167	AMEX	ARKQ	Tue, Jun 2, 2015	20.21	20.21	20.14	20.14
166	AMEX	ARKQ	Mon, Jun 1, 2015	20.15	20.15	20.15	20.15
165	AMEX	ARKQ	Fri, May 29, 2015	20.12	20.12	20.06	20.06
164	AMEX	ARKQ	Thu, May 28, 2015	20.09	20.16	20.09	20.16
163	AMEX	ARKQ	Wed, May 27, 2015	19.90	20.09	19.90	20.09
162	AMEX	ARKQ	Tue, May 26, 2015	20.11	20.11	19.92	19.92
161	AMEX	ARKQ	Fri, May 22, 2015	20.07	20.11	20.07	20.11
160	AMEX	ARKQ	Thu, May 21, 2015	20.10	20.14	20.10	20.14
159	AMEX	ARKQ	Wed, May 20, 2015	20.02	20.02	19.89	19.90
158	AMEX	ARKQ	Tue, May 19, 2015	20.01	20.06	19.99	20.04
157	AMEX	ARKQ	Mon, May 18, 2015	19.93	20.03	19.93	20.03
156	AMEX	ARKQ	Fri, May 15, 2015	19.91	19.93	19.91	19.93
155	AMEX	ARKQ	Thu, May 14, 2015	19.99	19.99	19.99	19.99
154	AMEX	ARKQ	Wed, May 13, 2015	19.79	19.79	19.79	19.79
153	AMEX	ARKQ	Tue, May 12, 2015	19.71	19.71	19.71	19.71
152	AMEX	ARKQ	Mon, May 11, 2015	19.74	19.76	19.71	19.75
151	AMEX	ARKQ	Fri, May 8, 2015	19.65	19.65	19.65	19.65
150	AMEX	ARKQ	Thu, May 7, 2015	19.53	19.53	19.51	19.51
149	AMEX	ARKQ	Wed, May 6, 2015	19.50	19.50	19.50	19.50
148	AMEX	ARKQ	Tue, May 5, 2015	19.60	19.60	19.58	19.58
147	AMEX	ARKQ	Mon, May 4, 2015	19.81	19.83	19.79	19.83
146	AMEX	ARKQ	Fri, May 1, 2015	19.62	19.62	19.62	19.62
145	AMEX	ARKQ	Thu, Apr 30, 2015	20.01	20.01	19.70	19.70
144	AMEX	ARKQ	Wed, Apr 29, 2015	20.20	20.20	20.08	20.08
143	AMEX	ARKQ	Tue, Apr 28, 2015	20.53	20.56	20.48	20.55
142	AMEX	ARKQ	Mon, Apr 27, 2015	20.60	20.77	20.60	20.76
141	AMEX	ARKQ	Fri, Apr 24, 2015	20.55	20.55	20.55	20.55
140	AMEX	ARKQ	Thu, Apr 23, 2015	20.45	20.65	20.45	20.65
139	AMEX	ARKQ	Wed, Apr 22, 2015	20.28	20.51	20.28	20.50
138	AMEX	ARKQ	Tue, Apr 21, 2015	20.40	20.40	20.38	20.38
137	AMEX	ARKQ	Mon, Apr 20, 2015	20.51	20.51	20.23	20.35
136	AMEX	ARKQ	Fri, Apr 17, 2015	20.43	20.43	20.25	20.27
135	AMEX	ARKQ	Thu, Apr 16, 2015	20.65	20.67	20.59	20.63
134	AMEX	ARKQ	Wed, Apr 15, 2015	20.76	20.78	20.76	20.77
133	AMEX	ARKQ	Tue, Apr 14, 2015	20.46	20.46	20.46	20.46
132	AMEX	ARKQ	Mon, Apr 13, 2015	20.64	20.64	20.60	20.60
131	AMEX	ARKQ	Fri, Apr 10, 2015	20.57	20.61	20.57	20.61
130	AMEX	ARKQ	Thu, Apr 9, 2015	20.40	20.40	20.40	20.40
129	AMEX	ARKQ	Wed, Apr 8, 2015	20.41	20.41	20.41	20.41
128	AMEX	ARKQ	Tue, Apr 7, 2015	20.30	20.30	20.18	20.18
127	AMEX	ARKQ	Mon, Apr 6, 2015	20.00	20.15	20.00	20.15
126	AMEX	ARKQ	Thu, Apr 2, 2015	19.90	19.93	19.90	19.93
125	AMEX	ARKQ	Wed, Apr 1, 2015	19.74	19.78	19.70	19.78
124	AMEX	ARKQ	Tue, Mar 31, 2015	20.16	20.16	19.88	19.92
123	AMEX	ARKQ	Mon, Mar 30, 2015	19.86	19.96	19.84	19.96
122	AMEX	ARKQ	Fri, Mar 27, 2015	19.70	19.70	19.70	19.70
121	AMEX	ARKQ	Thu, Mar 26, 2015	19.79	19.79	19.79	19.79
120	AMEX	ARKQ	Wed, Mar 25, 2015	19.99	19.99	19.91	19.91
119	AMEX	ARKQ	Tue, Mar 24, 2015	20.45	20.45	20.44	20.44
118	AMEX	ARKQ	Mon, Mar 23, 2015	20.32	20.37	20.32	20.37
117	AMEX	ARKQ	Fri, Mar 20, 2015	20.39	20.41	20.39	20.41
116	AMEX	ARKQ	Thu, Mar 19, 2015	20.49	20.49	20.28	20.28
115	AMEX	ARKQ	Wed, Mar 18, 2015	20.20	20.34	20.20	20.34
114	AMEX	ARKQ	Tue, Mar 17, 2015	20.02	20.12	20.02	20.11
113	AMEX	ARKQ	Mon, Mar 16, 2015	20.15	20.16	20.11	20.16
112	AMEX	ARKQ	Fri, Mar 13, 2015	19.92	19.95	19.92	19.95
111	AMEX	ARKQ	Thu, Mar 12, 2015	20.04	20.40	19.91	19.98
110	AMEX	ARKQ	Wed, Mar 11, 2015	19.84	19.85	19.80	19.85
109	AMEX	ARKQ	Tue, Mar 10, 2015	19.83	19.83	19.83	19.83
108	AMEX	ARKQ	Mon, Mar 9, 2015	20.29	20.29	20.07	20.08
107	AMEX	ARKQ	Fri, Mar 6, 2015	20.15	20.15	20.12	20.12
106	AMEX	ARKQ	Thu, Mar 5, 2015	20.21	20.41	20.21	20.38
105	AMEX	ARKQ	Wed, Mar 4, 2015	20.26	20.31	20.26	20.31
104	AMEX	ARKQ	Tue, Mar 3, 2015	20.41	20.41	20.34	20.34
103	AMEX	ARKQ	Mon, Mar 2, 2015	20.47	20.47	20.45	20.45
102	AMEX	ARKQ	Fri, Feb 27, 2015	20.39	20.39	20.35	20.35
101	AMEX	ARKQ	Thu, Feb 26, 2015	20.37	20.37	20.37	20.37
100	AMEX	ARKQ	Wed, Feb 25, 2015	20.25	20.26	20.20	20.20
99	AMEX	ARKQ	Tue, Feb 24, 2015	20.13	20.13	20.13	20.13
98	AMEX	ARKQ	Mon, Feb 23, 2015	20.21	20.21	20.21	20.21
97	AMEX	ARKQ	Fri, Feb 20, 2015	20.12	20.30	20.12	20.28
96	AMEX	ARKQ	Thu, Feb 19, 2015	20.18	20.22	20.14	20.19
95	AMEX	ARKQ	Wed, Feb 18, 2015	20.17	20.17	20.01	20.03
94	AMEX	ARKQ	Tue, Feb 17, 2015	20.11	20.11	20.01	20.08
93	AMEX	ARKQ	Fri, Feb 13, 2015	20.08	20.11	20.06	20.11
92	AMEX	ARKQ	Thu, Feb 12, 2015	19.74	19.87	19.72	19.87
91	AMEX	ARKQ	Wed, Feb 11, 2015	19.81	19.81	19.53	19.67
90	AMEX	ARKQ	Tue, Feb 10, 2015	19.47	19.54	19.47	19.52
89	AMEX	ARKQ	Mon, Feb 9, 2015	19.30	19.38	19.28	19.38
88	AMEX	ARKQ	Fri, Feb 6, 2015	19.38	19.42	19.32	19.32
87	AMEX	ARKQ	Thu, Feb 5, 2015	19.32	19.33	19.31	19.33
86	AMEX	ARKQ	Wed, Feb 4, 2015	19.07	19.07	19.07	19.07
85	AMEX	ARKQ	Tue, Feb 3, 2015	18.99	18.99	18.87	18.98
84	AMEX	ARKQ	Mon, Feb 2, 2015	18.89	19.10	18.89	19.04
83	AMEX	ARKQ	Fri, Jan 30, 2015	19.13	19.13	18.99	19.06
82	AMEX	ARKQ	Thu, Jan 29, 2015	18.96	19.09	18.96	19.09
81	AMEX	ARKQ	Wed, Jan 28, 2015	19.20	19.20	18.93	18.93
80	AMEX	ARKQ	Tue, Jan 27, 2015	19.10	19.23	19.02	19.18
79	AMEX	ARKQ	Mon, Jan 26, 2015	19.22	19.37	19.22	19.32
78	AMEX	ARKQ	Fri, Jan 23, 2015	19.29	19.29	19.21	19.25
77	AMEX	ARKQ	Thu, Jan 22, 2015	18.99	19.19	18.99	19.17
76	AMEX	ARKQ	Wed, Jan 21, 2015	18.82	18.83	18.76	18.79
75	AMEX	ARKQ	Tue, Jan 20, 2015	18.50	18.67	18.50	18.64
74	AMEX	ARKQ	Fri, Jan 16, 2015	18.37	18.51	18.37	18.51
73	AMEX	ARKQ	Thu, Jan 15, 2015	18.75	18.75	18.46	18.47
72	AMEX	ARKQ	Wed, Jan 14, 2015	18.64	18.67	18.51	18.62
71	AMEX	ARKQ	Tue, Jan 13, 2015	18.99	18.99	18.62	18.79
70	AMEX	ARKQ	Mon, Jan 12, 2015	19.19	19.19	18.78	18.91
69	AMEX	ARKQ	Fri, Jan 9, 2015	19.05	19.05	19.05	19.05
68	AMEX	ARKQ	Thu, Jan 8, 2015	19.18	19.24	19.17	19.22
67	AMEX	ARKQ	Wed, Jan 7, 2015	18.93	18.93	18.93	18.93
66	AMEX	ARKQ	Tue, Jan 6, 2015	19.14	19.15	18.70	18.92
65	AMEX	ARKQ	Mon, Jan 5, 2015	19.41	19.41	19.08	19.08
64	AMEX	ARKQ	Fri, Jan 2, 2015	19.80	19.80	19.52	19.64
63	AMEX	ARKQ	Wed, Dec 31, 2014	19.83	19.92	19.83	19.85
62	AMEX	ARKQ	Tue, Dec 30, 2014	19.97	19.97	19.79	19.79
61	AMEX	ARKQ	Mon, Dec 29, 2014	20.47	20.47	19.98	19.98
60	AMEX	ARKQ	Fri, Dec 26, 2014	20.09	20.09	19.97	20.09
59	AMEX	ARKQ	Wed, Dec 24, 2014	19.89	19.90	19.89	19.89
58	AMEX	ARKQ	Tue, Dec 23, 2014	19.94	19.97	19.90	19.91
57	AMEX	ARKQ	Mon, Dec 22, 2014	19.83	19.83	19.76	19.82
56	AMEX	ARKQ	Fri, Dec 19, 2014	19.66	19.74	19.66	19.74
55	AMEX	ARKQ	Thu, Dec 18, 2014	19.59	19.59	19.46	19.53
54	AMEX	ARKQ	Wed, Dec 17, 2014	18.86	19.23	18.86	19.23
53	AMEX	ARKQ	Tue, Dec 16, 2014	18.90	19.01	18.85	18.85
52	AMEX	ARKQ	Mon, Dec 15, 2014	19.35	19.35	19.00	19.00
51	AMEX	ARKQ	Fri, Dec 12, 2014	19.54	19.54	19.54	19.54
50	AMEX	ARKQ	Thu, Dec 11, 2014	19.63	19.63	19.54	19.54
49	AMEX	ARKQ	Wed, Dec 10, 2014	19.82	19.82	19.82	19.82
48	AMEX	ARKQ	Tue, Dec 9, 2014	19.56	19.82	19.53	19.82
47	AMEX	ARKQ	Mon, Dec 8, 2014	20.05	20.05	20.05	20.05
46	AMEX	ARKQ	Fri, Dec 5, 2014	20.18	20.18	20.10	20.10
45	AMEX	ARKQ	Thu, Dec 4, 2014	20.11	20.15	20.11	20.15
44	AMEX	ARKQ	Wed, Dec 3, 2014	20.17	20.17	20.17	20.17
43	AMEX	ARKQ	Tue, Dec 2, 2014	19.95	20.05	19.95	20.02
42	AMEX	ARKQ	Mon, Dec 1, 2014	20.17	20.17	20.00	20.00
41	AMEX	ARKQ	Fri, Nov 28, 2014	20.45	20.45	20.44	20.44
40	AMEX	ARKQ	Wed, Nov 26, 2014	20.46	20.46	20.46	20.46
39	AMEX	ARKQ	Tue, Nov 25, 2014	20.46	20.46	20.46	20.46
38	AMEX	ARKQ	Mon, Nov 24, 2014	20.37	20.47	20.37	20.47
37	AMEX	ARKQ	Fri, Nov 21, 2014	20.36	20.36	20.31	20.31
36	AMEX	ARKQ	Thu, Nov 20, 2014	20.12	20.12	20.12	20.12
35	AMEX	ARKQ	Wed, Nov 19, 2014	20.17	20.19	20.12	20.13
34	AMEX	ARKQ	Tue, Nov 18, 2014	20.39	20.39	20.31	20.31
33	AMEX	ARKQ	Mon, Nov 17, 2014	20.21	20.22	20.21	20.22
32	AMEX	ARKQ	Fri, Nov 14, 2014	20.14	20.21	20.14	20.21
31	AMEX	ARKQ	Wed, Nov 12, 2014	20.05	20.06	19.97	20.05
30	AMEX	ARKQ	Tue, Nov 11, 2014	20.15	20.15	19.96	20.08
29	AMEX	ARKQ	Mon, Nov 10, 2014	19.90	19.95	19.87	19.93
28	AMEX	ARKQ	Fri, Nov 7, 2014	19.88	19.88	19.73	19.73
27	AMEX	ARKQ	Thu, Nov 6, 2014	19.70	19.87	19.70	19.87
26	AMEX	ARKQ	Wed, Nov 5, 2014	19.81	19.81	19.72	19.72
25	AMEX	ARKQ	Tue, Nov 4, 2014	19.98	19.98	19.84	19.86
24	AMEX	ARKQ	Mon, Nov 3, 2014	20.03	20.11	19.98	19.98
23	AMEX	ARKQ	Fri, Oct 31, 2014	19.98	20.06	19.98	20.06
22	AMEX	ARKQ	Wed, Oct 29, 2014	20.19	20.19	19.54	19.66
21	AMEX	ARKQ	Tue, Oct 28, 2014	19.50	19.92	19.49	19.92
20	AMEX	ARKQ	Mon, Oct 27, 2014	19.39	19.39	19.27	19.39
19	AMEX	ARKQ	Fri, Oct 24, 2014	19.40	19.40	19.38	19.40
18	AMEX	ARKQ	Thu, Oct 23, 2014	19.37	19.54	19.37	19.45
17	AMEX	ARKQ	Wed, Oct 22, 2014	19.59	19.59	19.30	19.30
16	AMEX	ARKQ	Tue, Oct 21, 2014	19.34	19.54	19.34	19.53
15	AMEX	ARKQ	Mon, Oct 20, 2014	19.09	19.15	19.08	19.15
14	AMEX	ARKQ	Fri, Oct 17, 2014	19.22	19.22	18.96	19.05
13	AMEX	ARKQ	Thu, Oct 16, 2014	18.70	19.02	18.63	19.02
12	AMEX	ARKQ	Wed, Oct 15, 2014	18.59	18.59	18.41	18.41
11	AMEX	ARKQ	Tue, Oct 14, 2014	18.65	18.67	18.65	18.66
10	AMEX	ARKQ	Mon, Oct 13, 2014	18.66	18.75	18.54	18.75
9	AMEX	ARKQ	Fri, Oct 10, 2014	19.12	19.12	18.67	18.67
8	AMEX	ARKQ	Thu, Oct 9, 2014	19.53	19.53	19.09	19.20
7	AMEX	ARKQ	Wed, Oct 8, 2014	19.35	19.56	19.19	19.56
6	AMEX	ARKQ	Tue, Oct 7, 2014	19.57	19.57	19.50	19.50
5	AMEX	ARKQ	Mon, Oct 6, 2014	19.93	19.93	19.71	19.71
4	AMEX	ARKQ	Fri, Oct 3, 2014	19.81	19.84	19.81	19.84
3	AMEX	ARKQ	Thu, Oct 2, 2014	19.33	19.58	19.33	19.58
2	AMEX	ARKQ	Wed, Oct 1, 2014	19.57	19.57	19.46	19.46
1	AMEX	ARKQ	Tue, Sep 30, 2014	20.02	20.02	19.82	19.82
#	Exchange	Symbol	Date	Open	High	Low	Close

ARK Autonomous Technology & Robotics ETF AMEX:ARKQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024