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 (%)
Jan 31, 2017 16.34 17.08 16.34 17.08 34,723 +0.62(+3.76%)
Jan 30, 2017 16.48 16.48 16.45 16.46 1,037 -0.36(-2.12%)
Jan 27, 2017 16.82 16.82 16.82 16.82 121 +0.16(+0.96%)
Jan 26, 2017 16.64 16.67 16.64 16.66 718 -0.01(-0.04%)
Jan 25, 2017 16.62 16.67 16.57 16.67 1,860 +0.18(+1.07%)
Jan 24, 2017 16.33 16.49 16.30 16.49 3,254 -0.03(-0.17%)
Jan 23, 2017 16.43 16.54 16.42 16.52 2,576 -0.12(-0.73%)
Jan 20, 2017 16.69 16.69 16.64 16.64 350 +0.01(+0.06%)
Jan 19, 2017 16.63 16.63 16.58 16.63 993 -0.09(-0.54%)
Jan 18, 2017 16.70 16.72 16.67 16.72 638 -0.01(-0.08%)
Jan 17, 2017 17.09 17.10 16.64 16.74 10,231 -0.48(-2.77%)
Jan 13, 2017 17.21 17.21 17.21 0 +0.01(+0.05%)
Jan 12, 2017 17.20 17.20 17.20 17.20 127 +0.16(+0.94%)
Jan 11, 2017 17.10 17.10 16.49 17.05 2,665 -0.44(-2.52%)
Jan 10, 2017 17.33 17.52 17.33 17.49 3,030 +0.23(+1.31%)
Jan 09, 2017 17.12 17.26 17.05 17.26 2,868 +0.14(+0.82%)
Jan 06, 2017 17.00 17.12 17.00 17.12 859 +0.28(+1.69%)
Jan 05, 2017 17.04 17.04 16.69 16.84 1,831 -0.21(-1.23%)
Jan 04, 2017 16.48 17.09 16.48 17.05 1,058 +0.90(+5.59%)
Jan 03, 2017 16.15 16.27 16.13 16.14 1,947 +0.25(+1.55%)
Dec 30, 2016 15.90 15.90 15.90 0 -0.20(-1.24%)
Dec 29, 2016 16.10 16.10 16.10 16.10 276 -0.19(-1.15%)
Dec 28, 2016 16.28 16.28 16.28 16.28 109 -0.25(-1.49%)
Dec 27, 2016 16.51 16.61 16.51 16.53 1,540 +0.07(+0.40%)
Dec 23, 2016 16.46 16.46 16.46 0 +0.42(+2.60%)
Dec 22, 2016 16.34 16.34 16.04 16.05 1,134 -0.35(-2.14%)
Dec 21, 2016 16.77 16.83 16.40 16.40 1,070 -0.30(-1.82%)
Dec 20, 2016 16.75 16.75 16.62 16.70 2,317 +0.00(+0.02%)
Dec 19, 2016 17.06 17.09 16.70 16.70 4,522 -0.26(-1.52%)
Dec 16, 2016 17.04 17.04 16.96 16.96 971 +0.05(+0.28%)
Dec 15, 2016 16.92 16.92 16.91 16.91 1,545 +0.59(+3.63%)
Dec 14, 2016 16.55 16.55 16.32 16.32 851 -0.28(-1.68%)
Dec 13, 2016 16.61 16.61 16.59 16.59 1,969 +0.23(+1.44%)
Dec 12, 2016 16.43 16.48 16.35 16.36 1,461 -0.06(-0.37%)
Dec 09, 2016 16.51 16.72 16.38 16.42 36,709 +0.30(+1.84%)
Dec 08, 2016 16.12 16.12 16.12 16.12 232 +0.07(+0.46%)
Dec 07, 2016 16.12 16.12 16.04 16.05 1,136 -0.59(-3.57%)
Dec 06, 2016 16.58 16.64 16.58 16.64 319 -0.11(-0.65%)
Dec 05, 2016 16.67 16.76 16.63 16.75 453 +0.23(+1.40%)
Dec 02, 2016 16.52 16.52 16.52 16.52 851 +0.26(+1.58%)
Dec 01, 2016 16.72 16.72 16.27 16.27 1,286 -0.51(-3.02%)
Nov 30, 2016 17.20 17.20 16.76 16.77 3,103 -0.41(-2.38%)
Nov 29, 2016 17.20 17.24 17.03 17.18 1,918 +0.04(+0.22%)
Nov 28, 2016 17.36 17.50 17.14 17.14 958 -0.47(-2.69%)
Nov 25, 2016 17.57 17.63 17.40 17.62 995 +0.23(+1.31%)
Nov 23, 2016 17.39 17.39 17.39 0 -0.13(-0.76%)
Nov 22, 2016 17.47 17.59 17.47 17.52 668 -0.29(-1.63%)
Nov 21, 2016 17.65 17.82 17.64 17.82 1,109 +0.27(+1.55%)
Nov 18, 2016 17.70 17.74 17.43 17.54 7,890 -0.10(-0.54%)
Nov 17, 2016 17.67 18.29 17.47 17.64 2,673 -0.15(-0.83%)
Nov 16, 2016 18.05 18.12 17.79 17.79 2,906 -0.45(-2.47%)
Nov 15, 2016 18.01 18.27 18.01 18.24 7,534 +0.01(+0.05%)
Nov 14, 2016 17.95 18.23 17.85 18.23 4,466 +0.58(+3.30%)
Nov 11, 2016 17.68 17.75 17.59 17.65 14,800 -0.06(-0.32%)
Nov 10, 2016 17.58 17.79 17.36 17.70 113,658 +0.61(+3.55%)
Nov 09, 2016 16.50 17.10 16.50 17.10 9,271 +1.26(+7.97%)
Nov 07, 2016 15.83 54 +0.94(+6.31%)
Nov 04, 2016 14.89 14.89 14.89 14.89 1,193 +0.01(+0.06%)
Nov 03, 2016 15.12 15.12 14.88 14.88 29,429 -0.46(-3.00%)
Nov 02, 2016 15.34 15.34 15.34 15.34 148 -0.19(-1.21%)
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.