Indicators

Ark Genomic Revolution ETF (NY: ARKG )

24.90 -0.19 (-0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.34	17.08	16.34	17.08	34,723	+0.62(+3.76%)
Jan 30, 2017	16.48	16.48	16.45	16.46	1,037	-0.36(-2.12%)
Jan 27, 2017	16.82	16.82	16.82	16.82	121	+0.16(+0.96%)
Jan 26, 2017	16.64	16.67	16.64	16.66	718	-0.01(-0.04%)
Jan 25, 2017	16.62	16.67	16.57	16.67	1,860	+0.18(+1.07%)
Jan 24, 2017	16.33	16.49	16.30	16.49	3,254	-0.03(-0.17%)
Jan 23, 2017	16.43	16.54	16.42	16.52	2,576	-0.12(-0.73%)
Jan 20, 2017	16.69	16.69	16.64	16.64	350	+0.01(+0.06%)
Jan 19, 2017	16.63	16.63	16.58	16.63	993	-0.09(-0.54%)
Jan 18, 2017	16.70	16.72	16.67	16.72	638	-0.01(-0.08%)
Jan 17, 2017	17.09	17.10	16.64	16.74	10,231	-0.48(-2.77%)
Jan 13, 2017		17.21	17.21	17.21	0	+0.01(+0.05%)
Jan 12, 2017	17.20	17.20	17.20	17.20	127	+0.16(+0.94%)
Jan 11, 2017	17.10	17.10	16.49	17.05	2,665	-0.44(-2.52%)
Jan 10, 2017	17.33	17.52	17.33	17.49	3,030	+0.23(+1.31%)
Jan 09, 2017	17.12	17.26	17.05	17.26	2,868	+0.14(+0.82%)
Jan 06, 2017	17.00	17.12	17.00	17.12	859	+0.28(+1.69%)
Jan 05, 2017	17.04	17.04	16.69	16.84	1,831	-0.21(-1.23%)
Jan 04, 2017	16.48	17.09	16.48	17.05	1,058	+0.90(+5.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.