Indicators

Ark Genomic Revolution ETF (NY: ARKG )

23.77 -0.21 (-0.88%)

Streaming Delayed Price Updated: 1:31 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.87	33.73	32.83	33.70	1,056,446	+1.00(+3.06%)
Jan 30, 2023	33.51	33.65	32.66	32.70	1,975,494	-1.36(-3.99%)
Jan 27, 2023	32.95	34.23	32.81	34.06	1,180,515	+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%)

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.