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 (%)
Sep 30, 2022 32.74 34.37 32.74 32.87 2,001,808 -0.02(-0.06%)
Sep 29, 2022 33.66 33.77 32.31 32.89 2,179,814 -1.34(-3.91%)
Sep 28, 2022 32.41 34.44 32.41 34.23 3,441,326 +1.99(+6.17%)
Sep 27, 2022 32.14 32.90 31.84 32.24 1,772,032 +0.67(+2.12%)
Sep 26, 2022 32.03 33.02 31.50 31.57 1,556,879 -0.57(-1.77%)
Sep 23, 2022 32.51 32.82 31.54 32.14 2,694,635 -0.83(-2.52%)
Sep 22, 2022 33.77 33.77 32.61 32.97 2,861,251 -0.96(-2.83%)
Sep 21, 2022 35.11 35.78 33.91 33.93 2,155,699 -0.94(-2.70%)
Sep 20, 2022 34.89 35.56 34.70 34.87 1,553,529 -0.56(-1.58%)
Sep 19, 2022 35.21 35.43 34.32 35.43 2,097,698 -0.31(-0.87%)
Sep 16, 2022 36.74 36.83 35.23 35.74 3,171,666 -1.94(-5.15%)
Sep 15, 2022 36.72 38.25 36.68 37.68 2,055,245 +0.63(+1.70%)
Sep 14, 2022 36.44 37.06 35.74 37.05 3,133,376 +0.59(+1.62%)
Sep 13, 2022 37.00 37.15 36.20 36.46 2,791,320 -2.15(-5.57%)
Sep 12, 2022 37.97 38.61 37.47 38.61 2,027,020 +0.87(+2.31%)
Sep 09, 2022 37.45 38.15 37.18 37.74 1,912,525 +0.80(+2.17%)
Sep 08, 2022 35.11 36.94 34.99 36.94 2,329,434 +1.29(+3.62%)
Sep 07, 2022 33.99 35.78 33.82 35.65 1,974,032 +1.61(+4.73%)
Sep 06, 2022 34.77 34.79 33.84 34.04 3,247,641 -0.63(-1.82%)
Sep 02, 2022 36.12 36.36 34.43 34.67 3,051,984 -1.05(-2.94%)
Sep 01, 2022 35.03 35.79 34.22 35.72 2,308,375 +0.23(+0.65%)
Aug 31, 2022 35.77 35.98 35.01 35.49 2,454,334 +0.46(+1.31%)
Aug 30, 2022 36.05 36.42 34.74 35.03 2,651,368 -0.67(-1.88%)
Aug 29, 2022 35.83 36.77 35.68 35.70 2,073,053 -0.88(-2.41%)
Aug 26, 2022 39.01 39.01 36.57 36.58 3,020,449 -2.47(-6.33%)
Aug 25, 2022 38.60 39.05 38.07 39.05 1,652,080 +0.94(+2.47%)
Aug 24, 2022 36.86 38.41 36.46 38.11 1,837,047 +1.28(+3.48%)
Aug 23, 2022 36.26 37.26 35.71 36.83 1,697,982 +0.66(+1.82%)
Aug 22, 2022 36.53 37.22 35.87 36.17 2,265,737 -0.23(-0.63%)
Aug 19, 2022 37.54 37.66 36.15 36.40 2,133,414 -1.76(-4.61%)
Aug 18, 2022 38.84 38.84 37.19 38.16 2,399,858 -0.48(-1.24%)
Aug 17, 2022 39.92 40.34 38.56 38.64 2,110,704 -2.09(-5.13%)
Aug 16, 2022 42.54 42.54 40.29 40.73 1,817,823 -1.66(-3.92%)
Aug 15, 2022 41.63 42.55 41.31 42.39 2,248,039 +0.48(+1.15%)
Aug 12, 2022 40.96 41.99 40.53 41.91 3,001,505 +1.46(+3.61%)
Aug 11, 2022 41.51 43.88 40.24 40.45 4,821,207 -0.83(-2.01%)
Aug 10, 2022 40.17 41.48 39.09 41.28 4,450,398 +2.72(+7.05%)
Aug 09, 2022 40.27 40.28 37.99 38.56 3,326,487 -2.21(-5.42%)
Aug 08, 2022 41.01 42.15 40.48 40.77 4,688,613 +0.38(+0.94%)
Aug 05, 2022 38.88 40.49 37.80 40.39 3,554,863 +0.76(+1.92%)
Aug 04, 2022 38.86 39.73 38.59 39.63 2,907,131 +0.66(+1.69%)
Aug 03, 2022 37.89 39.31 37.89 38.97 2,708,432 +1.76(+4.73%)
Aug 02, 2022 36.03 37.65 35.93 37.21 1,866,342 +0.83(+2.28%)
Aug 01, 2022 36.12 37.21 35.75 36.38 1,445,943 -0.23(-0.63%)
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.