Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

34.06 +0.95 (+2.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 32.95 34.23 32.81 34.06 1,180,162 +0.95(+2.87%)
Jan 26, 2023 33.66 33.93 32.58 33.11 751,359 +0.05(+0.15%)
Jan 25, 2023 32.25 33.07 31.75 33.06 1,108,783 +0.17(+0.52%)
Jan 24, 2023 33.06 33.71 32.72 32.89 866,555 -0.47(-1.41%)
Jan 23, 2023 32.53 33.45 32.17 33.36 1,173,323 +0.87(+2.68%)
Jan 20, 2023 32.07 32.61 31.52 32.49 1,687,044 +0.69(+2.17%)
Jan 19, 2023 32.42 32.52 31.25 31.80 2,145,063 -1.10(-3.34%)
Jan 18, 2023 33.61 34.36 32.79 32.90 2,472,041 -0.53(-1.59%)
Jan 17, 2023 32.67 33.48 32.18 33.43 979,263 +0.62(+1.89%)
Jan 13, 2023 31.85 32.92 31.83 32.81 1,558,036 +0.42(+1.30%)
Jan 12, 2023 31.51 32.46 30.46 32.39 1,614,064 +1.08(+3.45%)
Jan 11, 2023 30.38 31.34 29.95 31.31 1,337,271 +1.09(+3.61%)
Jan 10, 2023 29.16 30.28 29.11 30.22 1,435,775 +1.04(+3.56%)
Jan 09, 2023 29.11 29.71 28.75 29.18 2,574,414 +0.90(+3.18%)
Jan 06, 2023 28.45 28.50 27.36 28.28 3,278,993 -0.10(-0.35%)
Jan 05, 2023 28.47 28.61 27.92 28.38 1,635,987 -0.27(-0.94%)
Jan 04, 2023 27.78 28.74 27.66 28.65 1,257,777 +1.04(+3.77%)
Jan 03, 2023 28.63 29.10 27.43 27.61 1,775,676 -0.62(-2.20%)
Dec 30, 2022 27.75 28.26 27.34 28.23 1,595,857 +0.05(+0.16%)
Dec 29, 2022 27.32 28.50 27.11 28.18 1,338,646 +1.10(+4.06%)
Dec 28, 2022 27.13 27.70 26.98 27.09 1,669,164 -0.15(-0.57%)
Dec 27, 2022 28.27 28.28 27.19 27.24 1,328,753 -1.18(-4.15%)
Dec 23, 2022 29.13 29.46 28.29 28.42 1,130,917 -0.94(-3.20%)
Dec 22, 2022 29.27 29.43 28.47 29.36 1,542,748 -0.34(-1.14%)
Dec 21, 2022 29.31 30.32 29.20 29.70 1,764,279 +0.64(+2.20%)
Dec 20, 2022 28.81 29.37 28.53 29.06 1,072,696 +0.22(+0.76%)
Dec 19, 2022 30.15 30.16 28.64 28.84 2,303,817 -1.32(-4.38%)
Dec 16, 2022 30.09 30.42 29.63 30.16 1,728,550 +0.27(+0.90%)
Dec 15, 2022 30.23 30.62 29.82 29.89 1,514,692 -1.08(-3.49%)
Dec 14, 2022 31.11 31.68 30.50 30.97 1,687,565 -0.22(-0.71%)
Dec 13, 2022 32.42 33.30 30.71 31.19 3,281,336 +0.33(+1.07%)
Dec 12, 2022 30.22 30.89 29.84 30.86 1,230,626 +0.51(+1.68%)
Dec 09, 2022 31.00 31.47 30.31 30.35 1,347,667 -0.91(-2.91%)
Dec 08, 2022 30.80 31.48 30.20 31.26 1,286,808 +0.68(+2.22%)
Dec 07, 2022 30.48 30.87 30.15 30.58 1,486,232 +0.09(+0.30%)
Dec 06, 2022 31.57 31.57 30.32 30.49 1,431,235 -0.99(-3.14%)
Dec 05, 2022 32.67 32.83 31.23 31.48 1,351,079 -1.50(-4.55%)
Dec 02, 2022 31.89 33.05 31.65 32.98 1,335,503 +0.27(+0.83%)
Dec 01, 2022 32.59 33.11 31.99 32.71 1,324,991 +0.21(+0.65%)
Nov 30, 2022 30.70 32.58 30.31 32.50 2,891,495 +1.99(+6.52%)
Nov 29, 2022 30.79 31.17 30.40 30.51 2,057,814 -0.12(-0.39%)
Nov 28, 2022 31.57 31.97 30.51 30.63 1,813,743 -1.07(-3.38%)
Nov 25, 2022 31.68 31.78 31.25 31.70 369,965 -0.18(-0.56%)
Nov 23, 2022 31.68 32.28 31.43 31.88 991,101 +0.29(+0.92%)
Nov 22, 2022 31.86 31.92 31.01 31.59 1,234,646 -0.12(-0.38%)
Nov 21, 2022 32.14 32.19 31.43 31.71 1,232,390 -0.54(-1.67%)
Nov 18, 2022 33.58 33.67 32.02 32.25 1,107,456 -0.51(-1.56%)
Nov 17, 2022 32.81 33.19 32.37 32.76 2,393,914 -0.89(-2.64%)
Nov 16, 2022 34.46 34.63 33.44 33.65 1,187,216 -1.35(-3.86%)
Nov 15, 2022 35.93 36.43 34.59 35.00 2,045,262 +0.01(+0.03%)
Nov 14, 2022 35.87 36.28 34.93 34.99 1,317,290 -1.24(-3.42%)
Nov 11, 2022 34.14 36.97 33.86 36.23 3,912,480 +2.01(+5.87%)
Nov 10, 2022 33.04 34.30 32.74 34.22 4,020,550 +3.45(+11.21%)
Nov 09, 2022 31.78 32.09 30.76 30.77 1,537,451 -1.37(-4.26%)
Nov 08, 2022 31.57 32.86 31.27 32.14 1,540,322 +0.56(+1.77%)
Nov 07, 2022 32.36 32.73 31.26 31.58 1,631,049 -0.93(-2.86%)
Nov 04, 2022 33.52 33.74 31.60 32.51 1,332,081 -0.15(-0.46%)
Nov 03, 2022 32.58 33.65 32.05 32.66 1,666,954 -0.37(-1.12%)
Nov 02, 2022 34.26 33.03 33.03 3,118,171 -1.16(-3.39%)
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.