Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

23.55 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 24.30 24.42 23.55 23.58 3,793,254 -0.53(-2.20%)
Apr 16, 2024 24.56 24.56 24.07 24.11 3,718,407 -0.79(-3.17%)
Apr 15, 2024 25.99 26.00 24.73 24.90 3,796,655 -1.00(-3.86%)
Apr 12, 2024 26.60 26.68 25.70 25.90 3,030,678 -0.93(-3.47%)
Apr 11, 2024 26.90 27.12 26.41 26.83 2,105,422 +0.11(+0.41%)
Apr 10, 2024 26.93 26.99 26.45 26.72 2,937,954 -1.27(-4.54%)
Apr 09, 2024 27.14 28.00 27.13 27.99 1,625,151 +0.89(+3.30%)
Apr 08, 2024 26.92 27.11 26.70 27.09 1,026,347 +0.38(+1.44%)
Apr 05, 2024 26.56 26.96 26.22 26.71 1,490,865 +0.04(+0.15%)
Apr 04, 2024 27.35 27.77 26.66 26.67 1,454,427 -0.43(-1.59%)
Apr 03, 2024 27.00 27.36 26.68 27.10 1,526,735 +0.00(+0.00%)
Apr 02, 2024 27.70 27.70 27.00 27.10 2,806,677 -1.25(-4.41%)
Apr 01, 2024 28.91 28.91 27.89 28.35 1,798,223 -0.41(-1.43%)
Mar 28, 2024 28.76 28.93 28.48 28.76 2,296,101 +0.21(+0.74%)
Mar 27, 2024 28.23 28.57 27.81 28.55 1,211,063 +0.65(+2.33%)
Mar 26, 2024 28.48 28.76 27.90 27.90 1,641,437 -0.28(-0.99%)
Mar 25, 2024 28.17 28.59 28.04 28.18 1,809,762 +0.03(+0.11%)
Mar 22, 2024 28.82 28.83 28.05 28.15 2,351,246 -0.66(-2.29%)
Mar 21, 2024 29.21 29.75 28.81 28.81 1,168,154 -0.05(-0.17%)
Mar 20, 2024 28.27 29.17 27.89 28.86 2,383,156 +0.52(+1.83%)
Mar 19, 2024 28.00 28.71 27.83 28.34 1,381,958 +0.12(+0.43%)
Mar 18, 2024 28.75 28.75 28.00 28.22 1,568,116 -0.22(-0.77%)
Mar 15, 2024 28.36 28.79 28.22 28.44 1,792,704 +0.03(+0.11%)
Mar 14, 2024 29.61 29.62 28.12 28.41 3,202,164 -1.13(-3.83%)
Mar 13, 2024 29.41 30.05 29.16 29.54 1,152,232 +0.08(+0.27%)
Mar 12, 2024 30.03 30.10 29.30 29.46 1,831,716 -0.49(-1.64%)
Mar 11, 2024 30.25 31.03 29.79 29.95 1,948,469 -0.42(-1.38%)
Mar 08, 2024 30.80 31.95 29.82 30.37 3,588,862 -0.05(-0.16%)
Mar 07, 2024 30.40 30.97 29.96 30.42 1,990,442 +0.32(+1.06%)
Mar 06, 2024 30.61 30.70 29.89 30.10 2,169,998 +0.04(+0.13%)
Mar 05, 2024 30.53 31.00 29.83 30.06 3,665,079 -0.98(-3.16%)
Mar 04, 2024 31.89 31.92 30.71 31.04 2,252,747 -0.59(-1.87%)
Mar 01, 2024 31.35 32.31 31.02 31.63 2,090,103 +0.12(+0.38%)
Feb 29, 2024 32.69 32.90 31.42 31.51 2,153,331 -0.77(-2.39%)
Feb 28, 2024 32.38 32.97 32.15 32.28 1,876,998 -0.68(-2.06%)
Feb 27, 2024 32.06 33.15 31.73 32.96 3,034,101 +1.54(+4.90%)
Feb 26, 2024 30.22 31.50 30.04 31.42 2,348,279 +1.21(+4.01%)
Feb 23, 2024 30.64 30.82 30.00 30.21 1,724,909 -0.50(-1.63%)
Feb 22, 2024 30.42 31.05 30.11 30.71 1,929,628 +0.69(+2.30%)
Feb 21, 2024 30.20 30.32 29.43 30.02 2,292,746 -0.57(-1.86%)
Feb 20, 2024 31.06 31.37 30.23 30.59 2,824,416 -0.81(-2.58%)
Feb 16, 2024 31.41 31.99 31.17 31.40 2,859,588 -0.48(-1.51%)
Feb 15, 2024 31.33 32.33 31.26 31.88 2,841,652 +0.98(+3.17%)
Feb 14, 2024 30.06 31.07 29.85 30.90 3,363,275 +1.31(+4.43%)
Feb 13, 2024 30.27 30.39 29.15 29.59 4,377,545 -2.22(-6.98%)
Feb 12, 2024 30.45 31.84 30.33 31.81 3,524,269 +1.39(+4.57%)
Feb 09, 2024 30.09 30.72 29.89 30.42 2,338,867 +0.55(+1.84%)
Feb 08, 2024 29.07 30.07 28.88 29.87 2,178,256 +0.82(+2.82%)
Feb 07, 2024 29.73 29.73 28.97 29.05 1,762,841 -0.68(-2.29%)
Feb 06, 2024 28.64 29.77 28.42 29.73 2,288,907 +1.09(+3.81%)
Feb 05, 2024 28.69 28.82 28.04 28.64 2,961,083 -0.52(-1.78%)
Feb 02, 2024 28.82 29.34 28.09 29.16 4,431,605 +0.11(+0.38%)
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.