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 (%)
Feb 28, 2019	30.36	30.47	29.74	29.88	165,645	-0.39(-1.28%)
Feb 27, 2019	29.37	30.34	29.37	30.27	136,878	+0.82(+2.77%)
Feb 26, 2019	29.37	29.70	29.37	29.45	100,158	-0.16(-0.52%)
Feb 25, 2019	29.12	29.75	29.12	29.61	194,990	+1.00(+3.50%)
Feb 22, 2019	28.20	28.66	28.20	28.61	83,543	+0.47(+1.66%)
Feb 21, 2019	28.71	28.75	27.94	28.14	94,269	-0.45(-1.56%)
Feb 20, 2019	28.28	28.74	28.22	28.59	68,042	+0.39(+1.38%)
Feb 19, 2019	28.12	28.36	28.12	28.20	122,980	+0.04(+0.14%)
Feb 15, 2019	28.06	28.26	27.78	28.16	71,697	+0.35(+1.26%)
Feb 14, 2019	27.83	27.86	27.60	27.81	62,145	-0.09(-0.31%)
Feb 13, 2019	27.87	28.05	27.72	27.90	89,898	+0.19(+0.70%)
Feb 12, 2019	27.63	27.71	27.39	27.71	164,933	+0.40(+1.46%)
Feb 11, 2019	27.02	27.48	27.02	27.31	76,737	+0.34(+1.26%)
Feb 08, 2019	26.49	27.07	26.49	26.97	41,514	+0.18(+0.69%)
Feb 07, 2019	27.25	27.41	26.54	26.78	79,918	-0.75(-2.72%)
Feb 06, 2019	27.57	27.75	27.34	27.53	47,626	+0.05(+0.18%)
Feb 05, 2019	27.86	28.15	27.38	27.48	72,000	-0.24(-0.88%)
Feb 04, 2019	27.47	27.73	27.23	27.72	367,739	+0.29(+1.06%)

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.