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 (%)
May 28, 2021	81.67	84.05	81.54	81.75	2,330,621	+0.42(+0.52%)
May 27, 2021	80.60	81.39	79.42	81.33	2,321,784	+0.50(+0.62%)
May 26, 2021	79.65	80.89	79.27	80.83	2,304,411	+1.35(+1.70%)
May 25, 2021	79.35	80.42	78.76	79.48	2,034,547	+0.44(+0.56%)
May 24, 2021	78.79	79.84	78.46	79.04	1,946,312	+0.67(+0.85%)
May 21, 2021	79.14	79.98	78.26	78.37	2,724,501	-0.40(-0.51%)
May 20, 2021	77.06	79.43	76.90	78.77	3,547,759	+2.30(+3.01%)
May 19, 2021	75.68	77.18	75.36	76.47	4,359,085	-1.43(-1.84%)
May 18, 2021	76.50	79.67	75.99	77.90	3,772,875	+1.51(+1.98%)
May 17, 2021	75.77	76.83	74.94	76.39	2,609,454	-0.17(-0.22%)
May 14, 2021	74.45	77.02	74.34	76.56	3,511,554	+2.92(+3.97%)
May 13, 2021	75.34	76.62	72.07	73.64	5,426,401	-1.35(-1.80%)
May 12, 2021	75.62	76.94	74.66	74.99	4,138,467	-1.94(-2.52%)
May 11, 2021	72.50	77.88	72.50	76.93	7,072,524	+0.80(+1.05%)
May 10, 2021	80.44	80.44	76.10	76.13	7,318,456	-4.74(-5.86%)
May 07, 2021	80.90	83.06	80.43	80.87	3,643,289	+1.03(+1.29%)
May 06, 2021	81.21	81.40	78.20	79.84	6,113,846	-2.25(-2.74%)
May 05, 2021	83.82	84.28	81.57	82.09	3,155,928	-1.33(-1.59%)
May 04, 2021	85.03	85.18	82.24	83.42	4,957,373	-3.07(-3.55%)

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.