Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.34 32.60 32.15 32.25 696,517 +0.01(+0.03%)
Aug 30, 2023 31.97 32.34 31.64 32.24 621,962 +0.26(+0.81%)
Aug 29, 2023 30.83 32.23 30.60 31.98 2,339,019 +1.19(+3.86%)
Aug 28, 2023 30.90 31.14 30.63 30.79 784,851 +0.23(+0.75%)
Aug 25, 2023 30.49 30.81 30.01 30.56 1,812,528 +0.15(+0.49%)
Aug 24, 2023 31.78 31.83 30.35 30.41 1,974,049 -1.20(-3.80%)
Aug 23, 2023 31.00 31.80 31.00 31.61 1,605,492 +0.66(+2.13%)
Aug 22, 2023 31.18 31.41 30.66 30.95 1,389,181 +0.01(+0.03%)
Aug 21, 2023 30.50 31.10 30.17 30.94 1,524,851 +0.61(+2.01%)
Aug 18, 2023 29.95 30.85 29.85 30.33 1,294,720 -0.03(-0.10%)
Aug 17, 2023 30.65 30.65 30.23 30.36 1,213,609 -0.24(-0.78%)
Aug 16, 2023 31.50 31.51 30.57 30.60 1,379,633 -1.00(-3.16%)
Aug 15, 2023 31.68 32.02 31.50 31.60 1,139,554 -0.24(-0.75%)
Aug 14, 2023 31.73 31.84 31.26 31.84 1,483,742 -0.04(-0.13%)
Aug 11, 2023 31.95 32.27 31.69 31.88 1,667,155 -0.34(-1.06%)
Aug 10, 2023 32.78 33.15 31.94 32.22 2,030,165 -0.46(-1.41%)
Aug 09, 2023 33.24 33.47 32.43 32.68 1,907,822 -0.44(-1.33%)
Aug 08, 2023 32.67 33.13 32.36 33.12 1,289,064 +0.10(+0.30%)
Aug 07, 2023 34.00 34.00 32.55 33.02 1,793,747 -0.97(-2.85%)
Aug 04, 2023 34.43 34.48 33.78 33.99 1,387,545 +0.03(+0.09%)
Aug 03, 2023 34.56 34.58 33.91 33.96 1,709,295 -1.25(-3.55%)
Aug 02, 2023 36.33 36.33 35.04 35.21 1,675,846 -1.83(-4.94%)
Aug 01, 2023 37.66 37.68 36.76 37.04 1,022,511 -0.96(-2.53%)
Jul 31, 2023 37.50 38.00 37.34 38.00 1,780,134 +0.71(+1.90%)
Jul 28, 2023 36.64 37.29 36.48 37.29 1,246,818 +1.16(+3.21%)
Jul 27, 2023 37.71 37.76 35.94 36.13 1,899,090 -1.00(-2.69%)
Jul 26, 2023 36.45 37.21 36.29 37.13 1,148,147 +0.67(+1.84%)
Jul 25, 2023 36.34 36.87 36.30 36.46 871,003 +0.14(+0.39%)
Jul 24, 2023 37.24 37.33 36.19 36.32 1,332,570 -0.79(-2.13%)
Jul 21, 2023 36.98 37.47 36.34 37.11 1,637,238 +0.54(+1.48%)
Jul 20, 2023 37.83 38.03 36.44 36.57 2,155,590 -1.61(-4.22%)
Jul 19, 2023 37.98 38.97 37.92 38.18 1,846,997 +0.42(+1.11%)
Jul 18, 2023 37.44 37.87 37.20 37.76 1,288,918 +0.55(+1.48%)
Jul 17, 2023 36.39 37.46 35.88 37.21 1,568,524 +0.95(+2.62%)
Jul 14, 2023 37.33 37.43 36.17 36.26 1,538,446 -0.68(-1.84%)
Jul 13, 2023 36.93 37.16 36.40 36.94 1,691,831 +0.37(+1.01%)
Jul 12, 2023 36.72 36.92 35.98 36.57 2,650,457 +1.26(+3.57%)
Jul 11, 2023 35.13 35.45 34.69 35.31 1,164,941 +0.44(+1.26%)
Jul 10, 2023 33.07 34.88 33.03 34.87 1,754,028 +1.72(+5.19%)
Jul 07, 2023 32.86 33.34 32.66 33.15 849,204 +0.61(+1.87%)
Jul 06, 2023 33.09 33.19 32.33 32.54 1,162,755 -1.21(-3.59%)
Jul 05, 2023 33.77 33.93 33.45 33.75 791,863 -0.22(-0.65%)
Jul 03, 2023 34.23 34.39 33.72 33.97 641,964 -0.12(-0.35%)
Jun 30, 2023 34.28 34.62 34.09 34.09 1,085,054 +0.38(+1.13%)
Jun 29, 2023 33.87 34.17 33.63 33.71 985,313 -0.07(-0.21%)
Jun 28, 2023 32.72 33.80 32.62 33.78 714,010 +0.94(+2.86%)
Jun 27, 2023 32.69 33.02 32.22 32.84 1,013,705 +0.24(+0.74%)
Jun 26, 2023 32.78 32.91 32.47 32.60 546,550 -0.19(-0.58%)
Jun 23, 2023 32.90 33.07 32.48 32.79 1,100,962 -0.63(-1.89%)
Jun 22, 2023 33.79 33.79 33.19 33.42 996,351 -0.33(-0.98%)
Jun 21, 2023 34.66 34.67 33.44 33.75 2,095,546 -0.98(-2.82%)
Jun 20, 2023 34.48 34.89 34.11 34.73 1,129,808 +0.12(+0.35%)
Jun 16, 2023 35.54 35.60 34.58 34.61 1,240,911 -0.59(-1.68%)
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.