Indicators

Ark Genomic Revolution ETF (NY: ARKG )

24.07 +0.10 (+0.40%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	37.50	38.00	37.34	38.00	1,780,134	+0.71(+1.90%)
Jul 28, 2023	36.64	37.29	36.48	37.29	1,246,818	+1.16(+3.21%)
Jul 27, 2023	37.71	37.76	35.94	36.13	1,899,090	-1.00(-2.69%)
Jul 26, 2023	36.45	37.21	36.29	37.13	1,148,147	+0.67(+1.84%)
Jul 25, 2023	36.34	36.87	36.30	36.46	871,003	+0.14(+0.39%)
Jul 24, 2023	37.24	37.33	36.19	36.32	1,332,570	-0.79(-2.13%)
Jul 21, 2023	36.98	37.47	36.34	37.11	1,637,238	+0.54(+1.48%)
Jul 20, 2023	37.83	38.03	36.44	36.57	2,155,590	-1.61(-4.22%)
Jul 19, 2023	37.98	38.97	37.92	38.18	1,846,997	+0.42(+1.11%)
Jul 18, 2023	37.44	37.87	37.20	37.76	1,288,918	+0.55(+1.48%)
Jul 17, 2023	36.39	37.46	35.88	37.21	1,568,524	+0.95(+2.62%)
Jul 14, 2023	37.33	37.43	36.17	36.26	1,538,446	-0.68(-1.84%)
Jul 13, 2023	36.93	37.16	36.40	36.94	1,691,831	+0.37(+1.01%)
Jul 12, 2023	36.72	36.92	35.98	36.57	2,650,457	+1.26(+3.57%)
Jul 11, 2023	35.13	35.45	34.69	35.31	1,164,941	+0.44(+1.26%)
Jul 10, 2023	33.07	34.88	33.03	34.87	1,754,028	+1.72(+5.19%)
Jul 07, 2023	32.86	33.34	32.66	33.15	849,204	+0.61(+1.87%)
Jul 06, 2023	33.09	33.19	32.33	32.54	1,162,755	-1.21(-3.59%)
Jul 05, 2023	33.77	33.93	33.45	33.75	791,863	-0.22(-0.65%)

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.