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 (%)
Sep 29, 2023	28.19	28.50	27.70	27.86	1,813,377	-0.01(-0.04%)
Sep 28, 2023	28.05	28.26	27.45	27.87	1,716,022	-0.10(-0.36%)
Sep 27, 2023	28.11	28.46	27.69	27.97	1,534,950	+0.33(+1.19%)
Sep 26, 2023	27.61	28.31	27.61	27.64	1,161,415	+0.04(+0.14%)
Sep 25, 2023	27.73	27.67	27.44	27.60	1,380,504	-0.31(-1.11%)
Sep 22, 2023	28.37	28.56	27.88	27.91	1,741,096	-0.32(-1.13%)
Sep 21, 2023	28.77	28.77	28.20	28.23	1,293,931	-0.79(-2.72%)
Sep 20, 2023	29.67	29.90	29.02	29.02	1,180,108	-0.53(-1.79%)
Sep 19, 2023	29.61	29.65	29.11	29.55	1,684,060	-0.07(-0.24%)
Sep 18, 2023	30.38	30.38	29.59	29.62	969,802	-0.89(-2.92%)
Sep 15, 2023	30.96	31.15	30.35	30.51	988,020	-0.52(-1.68%)
Sep 14, 2023	31.68	31.69	31.00	31.03	788,211	-0.30(-0.96%)
Sep 13, 2023	31.52	31.85	31.32	31.33	939,724	-0.20(-0.63%)
Sep 12, 2023	31.34	31.88	31.26	31.53	559,344	-0.04(-0.13%)
Sep 11, 2023	31.23	31.70	31.07	31.57	654,020	+0.46(+1.48%)
Sep 08, 2023	31.46	31.46	31.05	31.11	1,298,916	-0.38(-1.21%)
Sep 07, 2023	31.61	31.64	31.02	31.49	1,582,687	-0.51(-1.59%)
Sep 06, 2023	31.95	32.20	31.54	32.00	1,079,846	-0.01(-0.03%)
Sep 05, 2023	32.44	32.53	31.95	32.01	785,643	-0.60(-1.84%)

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.