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 (%)
Jul 29, 2022	37.10	37.10	36.19	36.61	2,498,310	-0.66(-1.77%)
Jul 28, 2022	37.51	37.96	35.87	37.27	1,935,529	-0.49(-1.30%)
Jul 27, 2022	37.04	37.84	36.31	37.76	2,170,273	+1.42(+3.91%)
Jul 26, 2022	36.40	37.16	35.87	36.34	2,051,623	-0.37(-1.01%)
Jul 25, 2022	37.00	37.00	35.81	36.71	3,151,926	-0.09(-0.24%)
Jul 22, 2022	38.99	39.23	36.59	36.80	4,744,403	-2.17(-5.57%)
Jul 21, 2022	38.48	39.31	38.18	38.97	3,759,996	+0.69(+1.80%)
Jul 20, 2022	37.09	38.99	37.09	38.28	3,628,643	+1.23(+3.32%)
Jul 19, 2022	35.76	37.08	35.11	37.05	2,207,848	+1.83(+5.20%)
Jul 18, 2022	36.96	37.55	34.99	35.22	2,380,321	-1.15(-3.16%)
Jul 15, 2022	36.41	36.51	34.71	36.37	2,754,074	+0.15(+0.41%)
Jul 14, 2022	36.38	36.75	35.57	36.22	2,097,176	-0.68(-1.84%)
Jul 13, 2022	35.25	37.71	35.25	36.90	4,351,561	+0.43(+1.18%)
Jul 12, 2022	35.79	36.59	34.57	36.47	4,197,508	+0.87(+2.44%)
Jul 11, 2022	37.19	37.42	35.54	35.60	2,463,718	-1.86(-4.97%)
Jul 08, 2022	36.95	38.30	36.69	37.46	3,228,684	-0.19(-0.50%)
Jul 07, 2022	35.52	37.71	35.24	37.65	5,288,173	+2.25(+6.36%)
Jul 06, 2022	35.58	36.57	35.11	35.40	3,655,188	-0.06(-0.17%)
Jul 05, 2022	32.36	35.47	31.90	35.46	4,051,043	+2.68(+8.18%)

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.