Indicators

Ark Genomic Revolution ETF (NY: ARKG )

23.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.23	34.37	32.73	32.81	3,466,501	-1.44(-4.20%)
Dec 28, 2023	33.88	34.27	33.53	34.25	5,438,824	+0.57(+1.69%)
Dec 27, 2023	34.07	34.33	33.39	33.68	4,471,067	+0.01(+0.03%)
Dec 26, 2023	33.24	33.88	33.03	33.67	2,058,417	+0.86(+2.62%)
Dec 22, 2023	32.30	33.14	32.20	32.81	2,041,117	+0.77(+2.40%)
Dec 21, 2023	31.79	32.21	31.44	32.04	2,213,978	+0.94(+3.02%)
Dec 20, 2023	33.00	33.29	31.04	31.10	4,102,206	-1.60(-4.89%)
Dec 19, 2023	30.96	32.95	30.86	32.70	4,964,489	+2.08(+6.79%)
Dec 18, 2023	30.97	31.37	30.43	30.62	1,881,335	-0.33(-1.07%)
Dec 15, 2023	31.95	32.27	30.61	30.95	3,144,922	-0.71(-2.24%)
Dec 14, 2023	30.73	32.08	30.70	31.66	6,113,701	+1.81(+6.06%)
Dec 13, 2023	28.22	29.92	27.74	29.85	4,914,565	+1.61(+5.70%)
Dec 12, 2023	28.39	28.41	27.68	28.24	4,050,802	-0.17(-0.60%)
Dec 11, 2023	28.46	28.63	27.77	28.41	2,603,342	-0.19(-0.66%)
Dec 08, 2023	28.52	29.31	28.04	28.60	3,310,034	-0.11(-0.38%)
Dec 07, 2023	28.75	28.86	28.27	28.71	1,818,205	+0.10(+0.35%)
Dec 06, 2023	28.64	29.33	28.27	28.61	1,923,961	+0.36(+1.27%)
Dec 05, 2023	28.93	28.93	28.15	28.25	2,623,673	-0.95(-3.25%)
Dec 04, 2023	28.88	29.47	28.52	29.20	2,967,618	+0.17(+0.59%)

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.