Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.65 +0.10 (+0.35%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 93.26 93.26 93.26 5,456,098 -2.78(-2.89%)
Dec 30, 2020 95.56 97.56 95.30 96.04 5,456,098 +1.91(+2.03%)
Dec 29, 2020 99.65 99.66 90.45 94.13 15,013,179 -7.49(-7.37%)
Dec 28, 2020 105.80 106.16 101.46 101.62 7,014,942 -1.48(-1.44%)
Dec 24, 2020 105.97 106.50 102.29 103.10 4,206,800 -2.11(-2.01%)
Dec 23, 2020 108.01 108.14 103.21 105.21 7,110,009 -0.32(-0.30%)
Dec 22, 2020 104.90 106.17 102.56 105.53 8,425,793 +5.08(+5.06%)
Dec 21, 2020 94.51 101.66 93.61 100.45 7,225,791 +5.74(+6.06%)
Dec 18, 2020 95.10 95.34 93.97 94.71 2,702,000 +0.62(+0.66%)
Dec 17, 2020 94.25 94.66 93.35 94.09 2,456,507 +0.77(+0.83%)
Dec 16, 2020 95.25 95.32 93.20 93.32 3,769,575 -1.36(-1.44%)
Dec 15, 2020 97.55 97.81 92.88 94.68 5,698,585 -0.96(-1.00%)
Dec 14, 2020 99.68 101.18 95.48 95.64 5,093,929 -0.22(-0.23%)
Dec 11, 2020 97.70 98.65 94.50 95.86 4,370,100 -1.60(-1.64%)
Dec 10, 2020 90.64 98.50 90.60 97.46 3,993,620 +5.68(+6.19%)
Dec 09, 2020 96.00 97.00 90.72 91.78 4,304,929 -2.88(-3.04%)
Dec 08, 2020 95.73 95.78 93.60 94.66 3,212,632 +0.00(+0.00%)
Dec 07, 2020 91.77 96.99 91.50 94.66 5,409,571 +4.99(+5.56%)
Dec 04, 2020 87.54 89.79 86.20 89.67 3,185,400 +3.53(+4.10%)
Dec 03, 2020 83.84 86.58 82.90 86.14 2,425,524 +3.27(+3.95%)
Dec 02, 2020 82.41 83.10 80.67 82.87 1,751,118 -0.11(-0.13%)
Dec 01, 2020 83.29 85.09 82.19 82.98 3,019,677 +1.28(+1.57%)
Nov 30, 2020 81.07 81.81 78.05 81.70 2,351,523 +2.09(+2.63%)
Nov 27, 2020 75.60 79.64 75.34 79.61 1,100,400 +4.88(+6.53%)
Nov 25, 2020 75.12 75.33 74.31 74.73 1,020,200 +0.01(+0.01%)
Nov 24, 2020 78.37 78.37 74.66 74.72 1,888,836 -2.34(-3.04%)
Nov 23, 2020 77.23 78.03 76.10 77.06 1,782,325 +0.61(+0.80%)
Nov 20, 2020 75.49 76.67 74.61 76.45 1,106,700 +1.36(+1.81%)
Nov 19, 2020 74.49 75.52 74.14 75.09 1,015,173 +0.82(+1.10%)
Nov 18, 2020 74.90 75.90 74.22 74.27 1,468,054 -0.21(-0.28%)
Nov 17, 2020 74.03 74.53 72.70 74.48 1,029,742 +0.80(+1.09%)
Nov 16, 2020 75.41 75.41 72.81 73.68 1,487,854 -0.41(-0.55%)
Nov 13, 2020 74.22 75.08 73.65 74.09 945,300 +0.81(+1.11%)
Nov 12, 2020 73.70 74.61 72.53 73.28 1,152,180 +0.18(+0.25%)
Nov 11, 2020 70.87 73.27 70.68 73.10 1,228,968 +3.77(+5.44%)
Nov 10, 2020 70.17 70.58 66.96 69.33 1,110,500 -0.62(-0.89%)
Nov 09, 2020 77.41 77.48 69.80 69.95 2,242,568 -2.84(-3.90%)
Nov 06, 2020 72.87 73.54 71.20 72.79 1,045,100 -0.28(-0.38%)
Nov 05, 2020 72.24 73.28 71.10 73.07 1,954,364 +3.11(+4.45%)
Nov 04, 2020 69.33 70.83 68.72 69.96 1,463,691 +2.88(+4.29%)
Nov 03, 2020 66.11 67.60 65.01 67.08 810,496 +1.58(+2.41%)
Nov 02, 2020 66.75 66.75 64.33 65.50 1,124,529 -0.24(-0.37%)
Oct 30, 2020 67.85 68.42 64.90 65.74 1,404,600 -2.80(-4.09%)
Oct 29, 2020 68.35 68.90 67.67 68.54 835,012 +0.19(+0.28%)
Oct 28, 2020 69.46 69.51 67.93 68.35 991,210 -2.70(-3.80%)
Oct 27, 2020 69.40 71.30 69.36 71.05 823,278 +1.94(+2.81%)
Oct 26, 2020 69.63 71.17 68.14 69.11 1,230,167 -1.00(-1.43%)
Oct 23, 2020 69.88 70.12 68.71 70.11 675,000 +0.82(+1.18%)
Oct 22, 2020 68.39 69.60 67.60 69.29 1,013,350 +1.56(+2.30%)
Oct 21, 2020 70.75 71.00 67.54 67.73 1,706,559 -3.64(-5.10%)
Oct 20, 2020 73.98 73.98 71.28 71.37 1,128,323 -1.90(-2.59%)
Oct 19, 2020 74.74 74.85 72.91 73.27 1,123,397 -0.41(-0.56%)
Oct 16, 2020 73.76 74.72 73.33 73.68 966,600 +0.76(+1.04%)
Oct 15, 2020 71.59 73.19 71.00 72.92 901,736 -0.41(-0.56%)
Oct 14, 2020 75.77 76.22 73.20 73.33 1,513,235 -1.70(-2.27%)
Oct 13, 2020 73.40 75.46 73.00 75.03 1,127,012 +1.74(+2.37%)
Oct 12, 2020 75.34 75.34 73.26 73.29 1,737,106 -0.52(-0.70%)
Oct 09, 2020 72.68 73.95 72.29 73.81 1,607,500 +2.06(+2.87%)
Oct 08, 2020 72.24 72.36 71.22 71.75 1,893,424 +1.57(+2.24%)
Oct 07, 2020 68.20 70.65 68.02 70.18 1,407,574 +2.90(+4.31%)
Oct 06, 2020 67.48 68.82 66.79 67.28 1,349,266 +0.03(+0.04%)
Oct 05, 2020 64.77 67.32 64.36 67.25 1,376,460 +3.86(+6.09%)
Oct 02, 2020 63.18 64.58 63.12 63.39 615,600 -1.37(-2.12%)
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.