Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.69 15.69 15.35 15.35 759 -0.29(-1.86%)
Feb 26, 2016 15.65 15.65 15.65 15.65 201 +0.38(+2.46%)
Feb 25, 2016 15.27 15.27 15.27 15.27 133 -0.07(-0.44%)
Feb 24, 2016 15.34 15.35 15.34 15.34 644 -0.05(-0.29%)
Feb 23, 2016 15.38 15.38 15.38 15.38 106 -0.34(-2.15%)
Feb 22, 2016 15.46 15.72 15.46 15.72 214 +0.27(+1.76%)
Feb 19, 2016 14.90 15.45 14.90 15.45 1,261 +0.07(+0.43%)
Feb 18, 2016 15.38 15.38 15.38 15.38 2,139 +0.01(+0.05%)
Feb 17, 2016 15.38 15.38 15.38 15.38 120 +0.42(+2.84%)
Feb 16, 2016 14.95 14.95 14.95 14.95 107 +0.77(+5.42%)
Feb 12, 2016 14.63 14.18 14.18 14.18 425 +0.08(+0.55%)
Feb 11, 2016 14.37 14.37 14.09 14.11 923 -0.70(-4.73%)
Feb 10, 2016 14.81 14.81 14.81 14.81 152 +0.12(+0.80%)
Feb 09, 2016 14.69 14.69 14.69 14.69 215 +0.21(+1.43%)
Feb 08, 2016 15.07 15.07 14.48 14.48 548 -0.56(-3.75%)
Feb 05, 2016 15.04 15.04 15.04 15.04 227 -0.48(-3.08%)
Feb 04, 2016 15.81 15.81 15.52 15.52 454 +0.23(+1.50%)
Feb 03, 2016 15.29 15.29 15.29 15.29 216 -0.23(-1.48%)
Feb 02, 2016 15.52 15.52 15.52 15.52 107 -0.24(-1.55%)
Feb 01, 2016 15.77 15.77 15.77 15.77 152 +0.18(+1.14%)
Jan 29, 2016 15.59 15.59 15.59 15.59 857 +0.08(+0.48%)
Jan 28, 2016 16.04 16.04 15.51 15.51 896 -0.98(-5.92%)
Jan 27, 2016 16.49 16.49 16.49 16.49 239 -0.04(-0.23%)
Jan 26, 2016 16.61 16.61 16.53 16.53 217 -0.33(-1.95%)
Jan 25, 2016 16.83 16.87 16.83 16.86 532 +0.04(+0.22%)
Jan 22, 2016 16.82 16.91 16.81 16.82 16,522 +0.33(+1.99%)
Jan 21, 2016 16.49 16.49 16.49 16.49 134 +0.09(+0.57%)
Jan 20, 2016 16.40 16.40 16.40 16.40 159 -0.14(-0.82%)
Jan 19, 2016 16.90 16.90 16.53 16.53 1,164 +0.11(+0.66%)
Jan 15, 2016 16.43 16.43 16.43 16.43 212 -0.18(-1.07%)
Jan 14, 2016 16.43 16.60 15.94 16.60 1,869 +0.14(+0.86%)
Jan 13, 2016 17.31 17.47 16.46 16.46 2,521 -1.04(-5.95%)
Jan 12, 2016 16.94 17.51 16.94 17.51 892 +0.67(+3.96%)
Jan 11, 2016 17.82 17.82 16.84 16.84 1,470 -0.91(-5.13%)
Jan 08, 2016 18.11 18.11 17.75 17.75 644 -0.14(-0.79%)
Jan 07, 2016 17.89 17.89 17.89 17.89 106 -0.52(-2.83%)
Jan 06, 2016 18.83 18.83 18.41 18.41 340 -0.71(-3.69%)
Jan 05, 2016 19.12 19.12 19.12 19.12 216 +0.21(+1.13%)
Jan 04, 2016 18.85 18.91 18.85 18.90 616 -0.78(-3.98%)
Dec 31, 2015 19.63 19.69 19.69 19.69 638 -0.03(-0.17%)
Dec 30, 2015 19.75 19.86 19.72 19.72 8,358 -0.02(-0.10%)
Dec 29, 2015 19.69 19.75 19.69 19.74 3,195 +0.19(+0.96%)
Dec 28, 2015 19.52 19.57 19.50 19.55 2,885 -0.08(-0.41%)
Dec 24, 2015 19.63 19.63 19.63 19.63 106 +0.16(+0.84%)
Dec 23, 2015 19.47 19.47 19.47 19.47 106 +0.22(+1.12%)
Dec 22, 2015 19.25 19.25 19.25 19.25 107 +0.08(+0.39%)
Dec 21, 2015 18.90 19.18 18.90 19.18 1,357 +0.12(+0.64%)
Dec 18, 2015 19.13 19.13 19.05 19.05 631 -0.17(-0.88%)
Dec 17, 2015 19.23 19.23 19.22 19.22 258 +0.39(+2.07%)
Dec 16, 2015 18.83 18.83 18.83 18.83 287 +0.15(+0.83%)
Dec 15, 2015 18.40 18.68 18.40 18.68 958 +0.60(+3.32%)
Dec 14, 2015 18.08 18.08 18.08 18.08 113 -0.23(-1.28%)
Dec 11, 2015 18.78 18.78 18.29 18.31 4,858 -0.46(-2.45%)
Dec 10, 2015 18.77 18.77 18.77 18.77 107 +0.27(+1.47%)
Dec 09, 2015 18.60 18.60 18.50 18.50 212 -0.26(-1.40%)
Dec 08, 2015 18.33 18.79 18.33 18.76 1,923 +0.28(+1.49%)
Dec 07, 2015 18.47 18.49 18.47 18.49 928 -0.46(-2.45%)
Dec 04, 2015 18.68 18.95 18.68 18.95 426 +0.35(+1.87%)
Dec 03, 2015 19.03 19.03 18.60 18.60 441 -0.38(-1.98%)
Dec 02, 2015 19.18 19.18 18.98 18.98 556 -0.35(-1.80%)
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.