Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

31.83 -0.45 (-1.39%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 28.79 29.33 28.37 29.05 2,657,956 +0.61(+2.14%)
Jan 31, 2024 29.32 29.91 28.40 28.44 5,827,970 -1.00(-3.40%)
Jan 30, 2024 30.38 30.38 29.40 29.44 3,290,055 -1.18(-3.85%)
Jan 29, 2024 29.20 30.68 28.70 30.62 2,639,705 +1.53(+5.26%)
Jan 26, 2024 29.55 30.35 28.93 29.09 2,935,185 -0.37(-1.26%)
Jan 25, 2024 29.51 29.86 29.20 29.46 2,295,898 +0.25(+0.86%)
Jan 24, 2024 30.31 30.43 29.14 29.21 2,490,203 -0.75(-2.50%)
Jan 23, 2024 30.13 30.47 29.41 29.96 1,949,496 +0.14(+0.47%)
Jan 22, 2024 29.20 30.37 29.13 29.82 2,610,216 +0.99(+3.43%)
Jan 19, 2024 28.87 29.01 28.25 28.83 2,704,808 +0.07(+0.24%)
Jan 18, 2024 29.21 29.32 28.29 28.76 3,759,371 -0.14(-0.48%)
Jan 17, 2024 29.36 29.39 28.51 28.90 7,308,277 -0.95(-3.18%)
Jan 16, 2024 30.18 30.18 29.47 29.85 2,763,178 -0.83(-2.71%)
Jan 12, 2024 31.17 31.97 30.55 30.68 4,020,571 -0.31(-1.00%)
Jan 11, 2024 31.93 31.93 30.67 30.99 7,147,484 -1.24(-3.85%)
Jan 10, 2024 32.59 32.69 31.66 32.23 2,155,078 -0.19(-0.59%)
Jan 09, 2024 32.06 32.83 31.76 32.42 2,378,962 +0.21(+0.65%)
Jan 08, 2024 31.20 32.31 30.52 32.21 2,883,332 +0.60(+1.90%)
Jan 05, 2024 31.11 31.73 30.54 31.61 2,000,451 +0.09(+0.29%)
Jan 04, 2024 31.14 31.83 30.98 31.52 2,509,259 +0.33(+1.06%)
Jan 03, 2024 32.21 32.21 30.93 31.19 3,255,679 -1.53(-4.68%)
Jan 02, 2024 32.60 33.73 32.09 32.72 4,162,999 -0.09(-0.27%)
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 6,113,401 +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.