Indicators

Ark Genomic Revolution ETF (NY: ARKG )

25.04 +0.85 (+3.51%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	93.10	95.48	90.17	93.51	7,730,800	+0.38(+0.41%)
Feb 25, 2021	97.70	98.54	91.93	93.13	9,188,283	-5.71(-5.78%)
Feb 24, 2021	98.59	100.99	96.83	98.84	6,561,007	+0.22(+0.22%)
Feb 23, 2021	97.30	99.14	91.25	98.62	13,336,583	-3.10(-3.05%)
Feb 22, 2021	106.30	106.55	101.24	101.72	7,903,059	-5.74(-5.34%)
Feb 19, 2021	107.10	108.97	106.58	107.46	4,566,100	+1.76(+1.67%)
Feb 18, 2021	105.23	106.60	103.17	105.70	4,894,205	-2.19(-2.03%)
Feb 17, 2021	108.60	108.68	104.52	107.89	7,026,598	-1.75(-1.60%)
Feb 16, 2021	114.07	114.33	109.47	109.64	6,769,278	-2.37(-2.12%)
Feb 12, 2021	110.76	112.10	108.76	112.01	3,862,500	+1.05(+0.95%)
Feb 11, 2021	112.31	112.49	109.32	110.96	4,965,071	+0.38(+0.34%)
Feb 10, 2021	114.25	115.15	109.06	110.58	6,932,656	-1.43(-1.28%)
Feb 09, 2021	112.70	113.42	111.71	112.01	5,610,859	-0.22(-0.20%)
Feb 08, 2021	110.81	112.58	110.60	112.23	5,986,624	+3.33(+3.05%)
Feb 05, 2021	109.01	109.38	107.76	108.91	4,275,200	-0.03(-0.02%)
Feb 04, 2021	108.55	109.50	107.52	108.93	3,936,468	+1.71(+1.59%)
Feb 03, 2021	110.30	110.30	107.18	107.22	5,209,156	-0.76(-0.70%)
Feb 02, 2021	107.06	108.99	106.67	107.98	5,488,664	+3.25(+3.10%)

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.