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 (%)
Feb 28, 2018	26.27	26.51	25.87	25.87	72,408	-0.29(-1.09%)
Feb 27, 2018	26.66	26.69	26.08	26.15	137,578	-0.43(-1.61%)
Feb 26, 2018	26.16	26.63	25.88	26.58	142,621	+0.81(+3.14%)
Feb 23, 2018	25.69	25.84	25.18	25.77	89,912	+0.44(+1.73%)
Feb 22, 2018	25.68	25.78	25.31	25.33	88,478	-0.09(-0.34%)
Feb 21, 2018	25.22	26.15	25.22	25.42	112,992	+0.29(+1.17%)
Feb 20, 2018	25.46	25.68	25.09	25.12	46,275	-0.33(-1.31%)
Feb 16, 2018		25.46	25.46	25.46	0	+0.05(+0.19%)
Feb 15, 2018	25.41	25.57	24.96	25.41	87,373	+0.28(+1.10%)
Feb 14, 2018	24.19	25.28	24.09	25.13	114,949	+0.59(+2.41%)
Feb 13, 2018	24.44	24.60	23.88	24.54	55,928	+0.04(+0.15%)
Feb 12, 2018	24.38	24.75	24.02	24.50	94,059	+0.39(+1.62%)
Feb 09, 2018	24.10	24.72	22.84	24.11	103,802	-0.09(-0.35%)
Feb 08, 2018	25.79	25.82	24.17	24.20	89,710	-1.33(-5.22%)
Feb 07, 2018	24.98	25.76	24.98	25.53	130,108	+0.53(+2.13%)
Feb 06, 2018	23.89	25.10	23.51	25.00	138,654	+0.11(+0.46%)
Feb 05, 2018	24.88	25.31	24.21	24.89	101,006	-0.36(-1.43%)
Feb 02, 2018	25.79	26.03	25.25	25.25	124,707	-0.83(-3.18%)

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.