Indicators

Ark Genomic Revolution ETF (NY: ARKG )

23.18 +0.17 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.76	28.93	28.48	28.76	2,296,101	+0.21(+0.74%)
Mar 27, 2024	28.23	28.57	27.81	28.55	1,211,063	+0.65(+2.33%)
Mar 26, 2024	28.48	28.76	27.90	27.90	1,641,437	-0.28(-0.99%)
Mar 25, 2024	28.17	28.59	28.04	28.18	1,809,762	+0.03(+0.11%)
Mar 22, 2024	28.82	28.83	28.05	28.15	2,351,246	-0.66(-2.29%)
Mar 21, 2024	29.21	29.75	28.81	28.81	1,168,154	-0.05(-0.17%)
Mar 20, 2024	28.27	29.17	27.89	28.86	2,383,156	+0.52(+1.83%)
Mar 19, 2024	28.00	28.71	27.83	28.34	1,381,958	+0.12(+0.43%)
Mar 18, 2024	28.75	28.75	28.00	28.22	1,568,116	-0.22(-0.77%)
Mar 15, 2024	28.36	28.79	28.22	28.44	1,792,704	+0.03(+0.11%)
Mar 14, 2024	29.61	29.62	28.12	28.41	3,202,164	-1.13(-3.83%)
Mar 13, 2024	29.41	30.05	29.16	29.54	1,152,232	+0.08(+0.27%)
Mar 12, 2024	30.03	30.10	29.30	29.46	1,831,716	-0.49(-1.64%)
Mar 11, 2024	30.25	31.03	29.79	29.95	1,948,469	-0.42(-1.38%)
Mar 08, 2024	30.80	31.95	29.82	30.37	3,588,862	-0.05(-0.16%)
Mar 07, 2024	30.40	30.97	29.96	30.42	1,990,442	+0.32(+1.06%)
Mar 06, 2024	30.61	30.70	29.89	30.10	2,169,998	+0.04(+0.13%)
Mar 05, 2024	30.53	31.00	29.83	30.06	3,665,079	-0.98(-3.16%)
Mar 04, 2024	31.89	31.92	30.71	31.04	2,252,747	-0.59(-1.87%)

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.