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 (%)
Jun 30, 2023 34.28 34.62 34.09 34.09 1,085,054 +0.38(+1.13%)
Jun 29, 2023 33.87 34.17 33.63 33.71 985,313 -0.07(-0.21%)
Jun 28, 2023 32.72 33.80 32.62 33.78 714,010 +0.94(+2.86%)
Jun 27, 2023 32.69 33.02 32.22 32.84 1,013,705 +0.24(+0.74%)
Jun 26, 2023 32.78 32.91 32.47 32.60 546,550 -0.19(-0.58%)
Jun 23, 2023 32.90 33.07 32.48 32.79 1,100,962 -0.63(-1.89%)
Jun 22, 2023 33.79 33.79 33.19 33.42 996,351 -0.33(-0.98%)
Jun 21, 2023 34.66 34.67 33.44 33.75 2,095,546 -0.98(-2.82%)
Jun 20, 2023 34.48 34.89 34.11 34.73 1,129,808 +0.12(+0.35%)
Jun 16, 2023 35.54 35.60 34.58 34.61 1,240,911 -0.59(-1.68%)
Jun 15, 2023 34.24 35.32 35.20 830,965 +5.39(+18.08%)
May 08, 2023 29.68 29.91 29.20 29.81 1,193,422 +0.10(+0.34%)
May 05, 2023 29.50 29.77 29.11 29.71 1,155,974 +0.34(+1.16%)
May 04, 2023 28.87 29.46 28.55 29.37 1,378,329 +0.51(+1.77%)
May 03, 2023 28.39 29.56 28.31 28.86 2,018,619 +0.60(+2.12%)
May 02, 2023 29.01 29.05 28.21 28.26 1,704,134 -0.94(-3.22%)
May 01, 2023 28.88 29.32 28.69 29.20 1,150,709 +0.24(+0.83%)
Apr 28, 2023 28.59 29.24 28.16 28.96 1,317,669 +0.11(+0.38%)
Apr 27, 2023 29.03 29.12 28.61 28.85 989,300 +0.14(+0.47%)
Apr 26, 2023 29.16 29.35 28.60 28.71 1,387,247 -0.39(-1.36%)
Apr 25, 2023 30.00 30.05 29.09 29.11 1,465,985 -1.01(-3.35%)
Apr 24, 2023 30.61 30.75 29.96 30.12 1,111,344 -0.46(-1.50%)
Apr 21, 2023 30.03 30.72 29.89 30.58 1,405,264 +0.63(+2.10%)
Apr 20, 2023 30.45 30.63 29.88 29.95 1,589,932 -0.90(-2.92%)
Apr 19, 2023 30.19 31.09 30.01 30.85 1,009,575 +0.37(+1.21%)
Apr 18, 2023 30.98 31.05 30.18 30.48 1,289,525 -0.27(-0.88%)
Apr 17, 2023 30.30 31.14 30.23 30.75 2,561,244 +0.44(+1.45%)
Apr 14, 2023 30.90 31.13 30.07 30.31 1,704,674 -0.59(-1.91%)
Apr 13, 2023 29.58 31.07 29.53 30.90 2,416,073 +1.62(+5.53%)
Apr 12, 2023 30.52 30.70 29.26 29.28 1,878,761 -0.69(-2.30%)
Apr 11, 2023 29.71 30.20 29.59 29.97 1,316,604 +0.36(+1.22%)
Apr 10, 2023 29.33 29.65 29.11 29.61 1,482,329 -0.11(-0.37%)
Apr 06, 2023 29.00 29.81 28.82 29.72 1,092,092 +0.62(+2.13%)
Apr 05, 2023 29.49 29.60 28.89 29.10 1,908,411 -0.53(-1.79%)
Apr 04, 2023 29.99 30.06 29.30 29.63 1,922,591 -0.13(-0.44%)
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.