Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

34.09 -0.47 (-1.37%)
Streaming Delayed Price Updated: 1:38 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 34.88 35.21 34.42 34.56 1,424,032 -0.72(-2.04%)
Feb 03, 2023 35.36 36.15 34.81 35.28 2,425,794 -1.21(-3.32%)
Feb 02, 2023 35.28 37.16 35.28 36.49 3,609,360 +1.99(+5.77%)
Feb 01, 2023 33.69 34.89 32.84 34.50 2,459,420 +0.80(+2.37%)
Jan 31, 2023 32.87 33.73 32.83 33.70 1,056,446 +1.00(+3.06%)
Jan 30, 2023 33.51 33.65 32.66 32.70 1,975,494 -1.36(-3.99%)
Jan 27, 2023 32.95 34.23 32.81 34.06 1,180,515 +0.95(+2.87%)
Jan 26, 2023 33.66 33.93 32.58 33.11 751,359 +0.05(+0.15%)
Jan 25, 2023 32.25 33.07 31.75 33.06 1,108,783 +0.17(+0.52%)
Jan 24, 2023 33.06 33.71 32.72 32.89 866,555 -0.47(-1.41%)
Jan 23, 2023 32.53 33.45 32.17 33.36 1,173,323 +0.87(+2.68%)
Jan 20, 2023 32.07 32.61 31.52 32.49 1,687,044 +0.69(+2.17%)
Jan 19, 2023 32.42 32.52 31.25 31.80 2,145,063 -1.10(-3.34%)
Jan 18, 2023 33.61 34.36 32.79 32.90 2,472,041 -0.53(-1.59%)
Jan 17, 2023 32.67 33.48 32.18 33.43 979,263 +0.62(+1.89%)
Jan 13, 2023 31.85 32.92 31.83 32.81 1,558,036 +0.42(+1.30%)
Jan 12, 2023 31.51 32.46 30.46 32.39 1,614,064 +1.08(+3.45%)
Jan 11, 2023 30.38 31.34 29.95 31.31 1,337,271 +1.09(+3.61%)
Jan 10, 2023 29.16 30.28 29.11 30.22 1,435,775 +1.04(+3.56%)
Jan 09, 2023 29.11 29.71 28.75 29.18 2,574,414 +0.90(+3.18%)
Jan 06, 2023 28.45 28.50 27.36 28.28 3,278,993 -0.10(-0.35%)
Jan 05, 2023 28.47 28.61 27.92 28.38 1,635,987 -0.27(-0.94%)
Jan 04, 2023 27.78 28.74 27.66 28.65 1,257,777 +1.04(+3.77%)
Jan 03, 2023 28.63 29.10 27.43 27.61 1,775,676 -0.62(-2.20%)
Dec 30, 2022 27.75 28.26 27.34 28.23 1,595,857 +0.05(+0.16%)
Dec 29, 2022 27.32 28.50 27.11 28.18 1,338,646 +1.10(+4.06%)
Dec 28, 2022 27.13 27.70 26.98 27.09 1,669,164 -0.15(-0.57%)
Dec 27, 2022 28.27 28.28 27.19 27.24 1,328,753 -1.18(-4.15%)
Dec 23, 2022 29.13 29.46 28.29 28.42 1,130,917 -0.94(-3.20%)
Dec 22, 2022 29.27 29.43 28.47 29.36 1,542,748 -0.34(-1.14%)
Dec 21, 2022 29.31 30.32 29.20 29.70 1,764,279 +0.64(+2.20%)
Dec 20, 2022 28.81 29.37 28.53 29.06 1,072,696 +0.22(+0.76%)
Dec 19, 2022 30.15 30.16 28.64 28.84 2,303,817 -1.32(-4.38%)
Dec 16, 2022 30.09 30.42 29.63 30.16 1,728,550 +0.27(+0.90%)
Dec 15, 2022 30.23 30.62 29.82 29.89 1,514,692 -1.08(-3.49%)
Dec 14, 2022 31.11 31.68 30.50 30.97 1,687,565 -0.22(-0.71%)
Dec 13, 2022 32.42 33.30 30.71 31.19 3,281,336 +0.33(+1.07%)
Dec 12, 2022 30.22 30.89 29.84 30.86 1,230,626 +0.51(+1.68%)
Dec 09, 2022 31.00 31.47 30.31 30.35 1,347,667 -0.91(-2.91%)
Dec 08, 2022 30.80 31.48 30.20 31.26 1,286,808 +0.68(+2.22%)
Dec 07, 2022 30.48 30.87 30.15 30.58 1,486,232 +0.09(+0.30%)
Dec 06, 2022 31.57 31.57 30.32 30.49 1,431,235 -0.99(-3.14%)
Dec 05, 2022 32.67 32.83 31.23 31.48 1,351,079 -1.50(-4.55%)
Dec 02, 2022 31.89 33.05 31.65 32.98 1,335,503 +0.27(+0.83%)
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.