Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.91 23.74 22.91 23.62 75,027 +0.70(+3.07%)
Aug 30, 2017 22.73 23.05 22.73 22.91 40,830 +0.19(+0.83%)
Aug 29, 2017 22.45 22.84 22.35 22.73 25,714 +0.22(+0.98%)
Aug 28, 2017 21.83 22.53 21.83 22.51 43,845 +1.14(+5.34%)
Aug 25, 2017 21.58 21.76 21.26 21.37 13,557 +0.02(+0.09%)
Aug 24, 2017 21.17 21.35 21.12 21.35 4,888 +0.23(+1.07%)
Aug 23, 2017 21.05 21.28 21.02 21.12 11,173 +0.00(+0.00%)
Aug 22, 2017 20.71 21.16 20.70 21.12 10,485 +0.50(+2.41%)
Aug 21, 2017 20.45 20.66 20.40 20.62 3,443 +0.09(+0.46%)
Aug 18, 2017 20.66 20.69 20.44 20.53 7,198 -0.08(-0.41%)
Aug 17, 2017 21.09 21.20 20.61 20.61 39,843 -0.52(-2.44%)
Aug 16, 2017 21.38 21.48 21.13 21.13 18,983 -0.09(-0.44%)
Aug 15, 2017 21.37 21.50 21.22 21.22 8,177 -0.20(-0.94%)
Aug 14, 2017 21.36 21.43 21.25 21.43 12,581 +0.40(+1.92%)
Aug 11, 2017 20.56 21.04 20.56 21.02 9,459 +0.38(+1.84%)
Aug 10, 2017 21.06 21.06 20.60 20.64 8,133 -0.50(-2.35%)
Aug 09, 2017 21.07 21.31 21.07 21.14 10,107 -0.20(-0.92%)
Aug 08, 2017 21.71 21.71 21.34 21.34 12,397 -0.24(-1.13%)
Aug 07, 2017 21.39 21.67 21.27 21.58 24,341 +0.20(+0.95%)
Aug 04, 2017 21.18 21.40 21.18 21.38 45,347 +0.33(+1.55%)
Aug 03, 2017 20.78 21.18 20.78 21.05 18,312 +0.18(+0.87%)
Aug 02, 2017 20.89 21.01 20.41 20.87 12,466 +0.06(+0.31%)
Aug 01, 2017 21.15 21.15 20.61 20.81 11,901 -0.13(-0.61%)
Jul 31, 2017 21.36 21.36 20.89 20.93 15,533 -0.26(-1.24%)
Jul 28, 2017 21.12 21.21 21.04 21.20 10,865 +0.20(+0.94%)
Jul 27, 2017 21.37 21.54 20.84 21.00 12,346 -0.50(-2.32%)
Jul 26, 2017 21.53 21.62 21.26 21.50 16,956 +0.05(+0.22%)
Jul 25, 2017 21.71 21.71 21.21 21.45 13,451 -0.02(-0.07%)
Jul 24, 2017 21.17 21.47 21.10 21.46 12,702 +0.33(+1.58%)
Jul 21, 2017 21.18 21.22 21.13 21.13 9,649 +0.12(+0.56%)
Jul 20, 2017 20.84 21.14 20.84 21.01 13,954 +0.17(+0.81%)
Jul 19, 2017 20.74 21.01 20.74 20.85 7,479 +0.08(+0.39%)
Jul 18, 2017 21.01 21.01 20.70 20.76 21,312 -0.18(-0.88%)
Jul 17, 2017 21.01 21.19 20.95 20.95 10,824 -0.12(-0.55%)
Jul 14, 2017 21.20 21.20 20.96 21.06 20,170 -0.01(-0.07%)
Jul 13, 2017 21.15 21.15 20.73 21.08 21,420 +0.11(+0.54%)
Jul 12, 2017 20.87 20.98 20.86 20.97 16,462 +0.12(+0.57%)
Jul 11, 2017 20.65 20.86 20.64 20.85 18,474 +0.29(+1.42%)
Jul 10, 2017 20.92 20.96 20.49 20.56 17,842 -0.29(-1.40%)
Jul 07, 2017 20.75 21.00 20.75 20.85 74,864 +0.10(+0.49%)
Jul 06, 2017 21.13 21.13 20.75 20.75 13,645 -0.57(-2.68%)
Jul 05, 2017 21.15 21.34 20.99 21.32 17,322 +0.24(+1.16%)
Jul 03, 2017 21.01 21.17 20.86 21.07 14,173 +0.05(+0.26%)
Jun 30, 2017 21.32 21.32 20.95 21.02 46,725 -0.16(-0.74%)
Jun 29, 2017 21.60 21.61 21.09 21.18 44,319 -0.48(-2.21%)
Jun 28, 2017 21.23 21.68 21.19 21.66 13,824 +0.56(+2.67%)
Jun 27, 2017 21.79 21.82 21.07 21.09 44,889 -0.69(-3.19%)
Jun 26, 2017 22.45 22.45 21.49 21.79 53,053 +0.09(+0.43%)
Jun 23, 2017 21.54 21.73 21.23 21.69 40,150 +0.20(+0.92%)
Jun 22, 2017 21.33 21.64 21.27 21.50 70,589 +0.33(+1.58%)
Jun 21, 2017 20.91 21.16 20.87 21.16 33,391 +0.63(+3.09%)
Jun 20, 2017 20.54 20.97 20.47 20.53 41,837 +0.06(+0.31%)
Jun 19, 2017 20.06 20.48 20.02 20.47 13,243 +0.63(+3.19%)
Jun 16, 2017 19.73 19.86 19.66 19.83 14,577 +0.03(+0.14%)
Jun 15, 2017 19.82 19.87 19.67 19.81 17,457 -0.20(-0.99%)
Jun 14, 2017 20.17 20.17 19.96 20.00 5,402 -0.07(-0.33%)
Jun 13, 2017 19.78 20.07 19.77 20.07 7,865 +0.23(+1.14%)
Jun 12, 2017 19.82 19.92 19.62 19.84 5,357 -0.01(-0.04%)
Jun 09, 2017 20.31 20.36 19.85 19.85 9,016 -0.27(-1.32%)
Jun 08, 2017 19.95 20.19 19.83 20.12 7,193 +0.28(+1.40%)
Jun 07, 2017 19.67 19.93 19.65 19.84 10,471 +0.19(+0.99%)
Jun 06, 2017 19.59 19.75 19.57 19.65 5,806 +0.12(+0.62%)
Jun 05, 2017 20.05 20.05 19.46 19.53 9,164 -0.33(-1.65%)
Jun 02, 2017 19.66 19.87 19.50 19.85 21,624 +0.38(+1.93%)
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.