Indicators

Ark Genomic Revolution ETF (NY: ARKG )

25.04 +0.85 (+3.51%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	102.60	104.40	100.12	101.93	6,060,600	-1.34(-1.30%)
Jan 28, 2021	100.98	104.85	100.98	103.27	6,462,835	+2.56(+2.54%)
Jan 27, 2021	102.49	103.97	98.38	100.71	10,413,514	-4.54(-4.31%)
Jan 26, 2021	110.90	112.00	104.97	105.25	6,159,875	-5.44(-4.91%)
Jan 25, 2021	111.42	112.85	107.97	110.69	5,422,966	+0.15(+0.14%)
Jan 22, 2021	108.56	110.72	108.34	110.54	4,026,600	+1.00(+0.91%)
Jan 21, 2021	113.33	113.50	109.16	109.54	6,319,733	-2.93(-2.61%)
Jan 20, 2021	113.64	114.83	112.39	112.47	6,378,688	+0.60(+0.54%)
Jan 19, 2021	110.70	111.91	109.55	111.87	5,646,269	+3.91(+3.62%)
Jan 15, 2021	110.75	112.41	107.36	107.96	9,310,100	-1.34(-1.23%)
Jan 14, 2021	106.51	110.11	106.18	109.30	6,096,690	+3.70(+3.50%)
Jan 13, 2021	105.00	107.10	103.96	105.60	4,371,801	+1.26(+1.21%)
Jan 12, 2021	105.27	106.31	103.25	104.34	3,958,536	-0.11(-0.11%)
Jan 11, 2021	104.71	105.62	102.03	104.45	5,235,489	-1.41(-1.33%)
Jan 08, 2021	105.05	109.28	103.24	105.86	8,526,800	+2.48(+2.40%)
Jan 07, 2021	97.40	103.63	97.18	103.38	6,770,116	+8.10(+8.50%)
Jan 06, 2021	93.53	97.27	93.03	95.28	6,489,108	+0.90(+0.95%)
Jan 05, 2021	92.18	94.48	92.18	94.38	5,430,385	+1.24(+1.33%)

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.