Indicators

Ark Genomic Revolution ETF (NY: ARKG )

26.53 +0.02 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.36	21.36	20.89	20.93	15,533	-0.26(-1.24%)
Jul 28, 2017	21.12	21.21	21.04	21.20	10,865	+0.20(+0.94%)
Jul 27, 2017	21.37	21.54	20.84	21.00	12,346	-0.50(-2.32%)
Jul 26, 2017	21.53	21.62	21.26	21.50	16,956	+0.05(+0.22%)
Jul 25, 2017	21.71	21.71	21.21	21.45	13,451	-0.02(-0.07%)
Jul 24, 2017	21.17	21.47	21.10	21.46	12,702	+0.33(+1.58%)
Jul 21, 2017	21.18	21.22	21.13	21.13	9,649	+0.12(+0.56%)
Jul 20, 2017	20.84	21.14	20.84	21.01	13,954	+0.17(+0.81%)
Jul 19, 2017	20.74	21.01	20.74	20.85	7,479	+0.08(+0.39%)
Jul 18, 2017	21.01	21.01	20.70	20.76	21,312	-0.18(-0.88%)
Jul 17, 2017	21.01	21.19	20.95	20.95	10,824	-0.12(-0.55%)
Jul 14, 2017	21.20	21.20	20.96	21.06	20,170	-0.01(-0.07%)
Jul 13, 2017	21.15	21.15	20.73	21.08	21,420	+0.11(+0.54%)
Jul 12, 2017	20.87	20.98	20.86	20.97	16,462	+0.12(+0.57%)
Jul 11, 2017	20.65	20.86	20.64	20.85	18,474	+0.29(+1.42%)
Jul 10, 2017	20.92	20.96	20.49	20.56	17,842	-0.29(-1.40%)
Jul 07, 2017	20.75	21.00	20.75	20.85	74,864	+0.10(+0.49%)
Jul 06, 2017	21.13	21.13	20.75	20.75	13,645	-0.57(-2.68%)
Jul 05, 2017	21.15	21.34	20.99	21.32	17,322	+0.24(+1.16%)

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.