Indicators

Ark Genomic Revolution ETF (NY: ARKG )

26.31 +1.41 (+5.66%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.85	34.50	32.83	34.39	345,400	+0.37(+1.09%)
Feb 27, 2020	34.00	35.21	33.00	34.02	349,798	-0.23(-0.67%)
Feb 26, 2020	34.36	35.03	33.80	34.25	241,783	+0.15(+0.44%)
Feb 25, 2020	35.28	35.28	33.69	34.10	312,005	-0.77(-2.21%)
Feb 24, 2020	35.23	35.47	34.40	34.87	330,228	-1.54(-4.23%)
Feb 21, 2020	36.84	36.99	36.15	36.41	240,800	-0.73(-1.97%)
Feb 20, 2020	37.42	37.42	36.45	37.14	333,674	-0.49(-1.30%)
Feb 19, 2020	37.22	37.92	36.83	37.63	325,560	+0.67(+1.81%)
Feb 18, 2020	37.03	37.03	36.37	36.96	209,147	+0.10(+0.27%)
Feb 14, 2020	36.83	37.12	36.44	36.86	171,600	+0.32(+0.88%)
Feb 13, 2020	36.40	36.94	36.10	36.54	156,572	+0.15(+0.41%)
Feb 12, 2020	36.28	36.44	35.80	36.39	223,492	+0.43(+1.20%)
Feb 11, 2020	36.17	36.28	35.56	35.96	344,095	+0.23(+0.64%)
Feb 10, 2020	34.93	35.73	34.82	35.73	263,169	+1.01(+2.91%)
Feb 07, 2020	35.40	35.44	34.72	34.72	268,000	-0.55(-1.56%)
Feb 06, 2020	35.13	35.37	34.58	35.27	203,651	+0.56(+1.61%)
Feb 05, 2020	34.77	34.88	34.35	34.71	228,597	+0.62(+1.82%)
Feb 04, 2020	33.82	34.14	33.56	34.09	186,960	+0.91(+2.74%)

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.