Indicators

Ark Genomic Revolution ETF (NY: ARKG )

26.29 +0.27 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.84	32.07	31.74	31.81	158,884	-0.15(-0.48%)
Sep 27, 2018	31.81	32.12	31.60	31.97	201,983	+0.45(+1.43%)
Sep 26, 2018	31.89	31.97	31.48	31.51	172,335	-0.16(-0.50%)
Sep 25, 2018	31.64	31.87	31.44	31.67	252,315	+0.34(+1.09%)
Sep 24, 2018	31.13	31.39	30.79	31.33	113,967	+0.20(+0.64%)
Sep 21, 2018	32.13	32.19	31.06	31.13	331,850	-0.90(-2.82%)
Sep 20, 2018	32.18	32.32	31.85	32.03	215,830	+0.16(+0.51%)
Sep 19, 2018	32.49	32.59	31.80	31.87	226,412	-0.52(-1.62%)
Sep 18, 2018	31.52	32.42	31.49	32.39	222,077	+0.85(+2.68%)
Sep 17, 2018	32.23	32.23	31.46	31.55	229,432	-0.49(-1.54%)
Sep 14, 2018	31.96	32.17	31.69	32.04	256,611	+0.33(+1.05%)
Sep 13, 2018	31.58	31.82	31.32	31.71	442,553	+0.39(+1.25%)
Sep 12, 2018	31.52	31.52	30.89	31.32	117,776	+0.07(+0.21%)
Sep 11, 2018	30.56	31.29	30.56	31.25	130,733	+0.51(+1.67%)
Sep 10, 2018	31.19	31.19	30.50	30.74	117,419	-0.17(-0.55%)
Sep 07, 2018	30.62	31.38	30.60	30.91	137,552	-0.09(-0.28%)
Sep 06, 2018	32.07	32.07	30.99	30.99	241,539	-1.13(-3.53%)
Sep 05, 2018	32.63	32.72	31.56	32.13	279,068	-0.37(-1.14%)

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.