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 29, 2024	32.69	32.90	31.42	31.51	2,153,331	-0.77(-2.39%)
Feb 28, 2024	32.38	32.97	32.15	32.28	1,876,998	-0.68(-2.06%)
Feb 27, 2024	32.06	33.15	31.73	32.96	3,034,101	+1.54(+4.90%)
Feb 26, 2024	30.22	31.50	30.04	31.42	2,348,279	+1.21(+4.01%)
Feb 23, 2024	30.64	30.82	30.00	30.21	1,724,909	-0.50(-1.63%)
Feb 22, 2024	30.42	31.05	30.11	30.71	1,929,628	+0.69(+2.30%)
Feb 21, 2024	30.20	30.32	29.43	30.02	2,292,746	-0.57(-1.86%)
Feb 20, 2024	31.06	31.37	30.23	30.59	2,824,416	-0.81(-2.58%)
Feb 16, 2024	31.41	31.99	31.17	31.40	2,859,588	-0.48(-1.51%)
Feb 15, 2024	31.33	32.33	31.26	31.88	2,841,652	+0.98(+3.17%)
Feb 14, 2024	30.06	31.07	29.85	30.90	3,363,275	+1.31(+4.43%)
Feb 13, 2024	30.27	30.39	29.15	29.59	4,377,545	-2.22(-6.98%)
Feb 12, 2024	30.45	31.84	30.33	31.81	3,524,269	+1.39(+4.57%)
Feb 09, 2024	30.09	30.72	29.89	30.42	2,338,867	+0.55(+1.84%)
Feb 08, 2024	29.07	30.07	28.88	29.87	2,178,256	+0.82(+2.82%)
Feb 07, 2024	29.73	29.73	28.97	29.05	1,762,841	-0.68(-2.29%)
Feb 06, 2024	28.64	29.77	28.42	29.73	2,288,907	+1.09(+3.81%)
Feb 05, 2024	28.69	28.82	28.04	28.64	2,961,083	-0.52(-1.78%)
Feb 02, 2024	28.82	29.34	28.09	29.16	4,431,605	+0.11(+0.38%)

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.