Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Genomic Revolution ETF (NY: ARKG )

23.18 +0.17 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.75 28.26 27.34 28.23 1,595,857 +0.05(+0.16%)
Dec 29, 2022 27.32 28.50 27.11 28.18 1,338,646 +1.10(+4.06%)
Dec 28, 2022 27.13 27.70 26.98 27.09 1,669,164 -0.15(-0.57%)
Dec 27, 2022 28.27 28.28 27.19 27.24 1,328,753 -1.18(-4.15%)
Dec 23, 2022 29.13 29.46 28.29 28.42 1,130,917 -0.94(-3.20%)
Dec 22, 2022 29.27 29.43 28.47 29.36 1,542,748 -0.34(-1.14%)
Dec 21, 2022 29.31 30.32 29.20 29.70 1,764,279 +0.64(+2.20%)
Dec 20, 2022 28.81 29.37 28.53 29.06 1,072,696 +0.22(+0.76%)
Dec 19, 2022 30.15 30.16 28.64 28.84 2,303,817 -1.32(-4.38%)
Dec 16, 2022 30.09 30.42 29.63 30.16 1,728,550 +0.27(+0.90%)
Dec 15, 2022 30.23 30.62 29.82 29.89 1,514,692 -1.08(-3.49%)
Dec 14, 2022 31.11 31.68 30.50 30.97 1,687,565 -0.22(-0.71%)
Dec 13, 2022 32.42 33.30 30.71 31.19 3,281,336 +0.33(+1.07%)
Dec 12, 2022 30.22 30.89 29.84 30.86 1,230,626 +0.51(+1.68%)
Dec 09, 2022 31.00 31.47 30.31 30.35 1,347,667 -0.91(-2.91%)
Dec 08, 2022 30.80 31.48 30.20 31.26 1,286,808 +0.68(+2.22%)
Dec 07, 2022 30.48 30.87 30.15 30.58 1,486,232 +0.09(+0.30%)
Dec 06, 2022 31.57 31.57 30.32 30.49 1,431,235 -0.99(-3.14%)
Dec 05, 2022 32.67 32.83 31.23 31.48 1,351,079 -1.50(-4.55%)
Dec 02, 2022 31.89 33.05 31.65 32.98 1,335,503 +0.27(+0.83%)
Dec 01, 2022 32.59 33.11 31.99 32.71 1,324,991 +0.21(+0.65%)
Nov 30, 2022 30.70 32.58 30.31 32.50 2,891,495 +1.99(+6.52%)
Nov 29, 2022 30.79 31.17 30.40 30.51 2,057,814 -0.12(-0.39%)
Nov 28, 2022 31.57 31.97 30.51 30.63 1,813,743 -1.07(-3.38%)
Nov 25, 2022 31.68 31.78 31.25 31.70 369,965 -0.18(-0.56%)
Nov 23, 2022 31.68 32.28 31.43 31.88 991,101 +0.29(+0.92%)
Nov 22, 2022 31.86 31.92 31.01 31.59 1,234,646 -0.12(-0.38%)
Nov 21, 2022 32.14 32.19 31.43 31.71 1,232,390 -0.54(-1.67%)
Nov 18, 2022 33.58 33.67 32.02 32.25 1,107,456 -0.51(-1.56%)
Nov 17, 2022 32.81 33.19 32.37 32.76 2,393,914 -0.89(-2.64%)
Nov 16, 2022 34.46 34.63 33.44 33.65 1,187,216 -1.35(-3.86%)
Nov 15, 2022 35.93 36.43 34.59 35.00 2,045,262 +0.01(+0.03%)
Nov 14, 2022 35.87 36.28 34.93 34.99 1,317,290 -1.24(-3.42%)
Nov 11, 2022 34.14 36.97 33.86 36.23 3,912,480 +2.01(+5.87%)
Nov 10, 2022 33.04 34.30 32.74 34.22 4,020,550 +3.45(+11.21%)
Nov 09, 2022 31.78 32.09 30.76 30.77 1,537,451 -1.37(-4.26%)
Nov 08, 2022 31.57 32.86 31.27 32.14 1,540,322 +0.56(+1.77%)
Nov 07, 2022 32.36 32.73 31.26 31.58 1,631,049 -0.93(-2.86%)
Nov 04, 2022 33.52 33.74 31.60 32.51 1,332,081 -0.15(-0.46%)
Nov 03, 2022 32.58 33.65 32.05 32.66 1,666,954 -0.37(-1.12%)
Nov 02, 2022 34.26 33.03 33.03 3,118,171 -1.16(-3.39%)
Nov 01, 2022 34.35 34.97 33.98 34.19 1,257,448 +0.43(+1.27%)
Oct 31, 2022 33.82 34.37 33.44 33.76 1,321,988 -0.42(-1.23%)
Oct 28, 2022 33.17 34.27 32.63 34.18 1,401,443 +1.19(+3.61%)
Oct 27, 2022 34.18 34.28 32.86 32.99 1,586,648 -0.56(-1.67%)
Oct 26, 2022 32.32 34.69 32.28 33.55 2,729,998 +0.92(+2.82%)
Oct 25, 2022 31.11 32.85 31.11 32.63 1,534,613 +1.67(+5.39%)
Oct 24, 2022 31.20 31.31 30.10 30.96 1,067,581 -0.16(-0.51%)
Oct 21, 2022 30.35 31.16 29.76 31.12 1,568,149 +0.79(+2.60%)
Oct 20, 2022 30.42 31.54 30.17 30.33 1,895,349 -0.17(-0.56%)
Oct 19, 2022 31.82 31.98 30.25 30.50 1,693,319 -1.86(-5.75%)
Oct 18, 2022 32.95 33.40 31.88 32.36 1,285,076 +0.41(+1.28%)
Oct 17, 2022 31.34 32.11 31.17 31.95 2,005,179 +1.43(+4.69%)
Oct 14, 2022 32.25 32.74 30.45 30.52 3,017,650 -1.18(-3.72%)
Oct 13, 2022 30.56 32.21 30.22 31.70 3,916,390 -0.22(-0.69%)
Oct 12, 2022 31.99 32.15 31.02 31.92 1,530,373 +0.19(+0.60%)
Oct 11, 2022 31.74 32.67 30.79 31.73 2,256,939 -0.17(-0.53%)
Oct 10, 2022 32.82 32.89 31.50 31.90 1,824,439 -0.96(-2.92%)
Oct 07, 2022 34.17 34.30 32.70 32.86 2,349,086 -2.17(-6.19%)
Oct 06, 2022 34.92 35.69 34.55 35.03 1,420,160 -0.01(-0.03%)
Oct 05, 2022 34.86 35.24 33.74 35.04 3,506,027 -0.67(-1.88%)
Oct 04, 2022 33.96 35.74 33.96 35.71 3,559,797 +2.52(+7.59%)
Oct 03, 2022 33.25 33.53 32.36 33.19 1,589,395 +0.32(+0.97%)
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%)
Jul 01, 2022 31.66 32.83 31.50 32.78 2,235,731 +1.29(+4.10%)
Jun 30, 2022 31.63 32.11 30.87 31.49 2,277,391 -0.68(-2.11%)
Jun 29, 2022 32.35 32.46 31.44 32.17 2,323,915 -0.20(-0.62%)
Jun 28, 2022 34.16 34.42 32.25 32.37 2,800,277 -1.71(-5.02%)
Jun 27, 2022 34.64 34.75 33.18 34.08 1,764,144 -0.54(-1.56%)
Jun 24, 2022 34.02 34.64 33.01 34.62 4,452,677 +0.96(+2.85%)
Jun 23, 2022 31.30 33.74 31.16 33.66 2,052,716 +2.59(+8.34%)
Jun 22, 2022 29.63 31.73 29.48 31.07 2,770,566 +0.86(+2.85%)
Jun 21, 2022 30.08 31.22 30.03 30.21 3,202,555 +0.89(+3.04%)
Jun 17, 2022 28.15 30.05 28.15 29.32 7,808,381 +1.40(+5.01%)
Jun 16, 2022 27.79 28.09 27.22 27.92 2,343,375 -1.07(-3.69%)
Jun 15, 2022 28.02 29.53 27.93 28.99 5,478,963 +1.44(+5.23%)
Jun 14, 2022 27.64 27.78 26.38 27.55 3,672,803 +0.35(+1.29%)
Jun 13, 2022 28.31 28.55 27.02 27.20 3,276,933 -2.36(-7.98%)
Jun 10, 2022 30.79 30.97 29.33 29.56 4,761,685 -2.17(-6.84%)
Jun 09, 2022 33.39 33.39 31.72 31.73 3,551,480 -1.90(-5.65%)
Jun 08, 2022 32.67 34.26 32.67 33.63 3,241,768 +0.78(+2.37%)
Jun 07, 2022 31.25 32.85 31.08 32.85 2,593,488 +1.16(+3.66%)
Jun 06, 2022 33.03 33.48 31.33 31.69 2,535,267 -0.63(-1.95%)
Jun 03, 2022 32.36 33.04 31.93 32.32 2,522,973 -0.75(-2.27%)
Jun 02, 2022 31.39 33.28 31.00 33.07 2,350,727 +1.91(+6.13%)
Jun 01, 2022 32.55 32.97 30.72 31.16 3,806,626 -1.10(-3.41%)
May 31, 2022 33.42 33.65 31.66 32.26 4,514,278 -1.38(-4.10%)
May 27, 2022 31.98 33.65 31.73 33.64 4,133,092 +1.73(+5.42%)
May 26, 2022 31.51 32.56 31.28 31.91 4,625,503 +0.41(+1.30%)
May 25, 2022 30.74 31.79 30.71 31.50 3,697,527 +0.59(+1.91%)
May 24, 2022 31.86 32.13 30.60 30.91 2,996,194 -1.65(-5.07%)
May 23, 2022 32.75 33.11 31.89 32.56 3,548,066 -0.04(-0.12%)
May 20, 2022 33.14 33.40 30.85 32.60 4,513,668 +0.16(+0.49%)
May 19, 2022 30.97 32.95 30.96 32.44 5,596,192 +1.19(+3.81%)
May 18, 2022 31.88 32.77 31.03 31.25 3,473,347 -1.53(-4.67%)
May 17, 2022 32.12 32.82 31.42 32.78 7,719,784 +1.46(+4.66%)
May 16, 2022 32.25 32.91 31.30 31.32 4,808,042 -1.08(-3.33%)
May 13, 2022 30.25 32.85 30.25 32.40 10,223,741 +2.88(+9.76%)
May 12, 2022 27.58 30.28 27.47 29.52 8,101,677 +1.44(+5.13%)
May 11, 2022 30.02 30.78 27.96 28.08 8,101,725 -2.38(-7.81%)
May 10, 2022 30.56 31.75 28.76 30.46 7,299,639 +0.92(+3.11%)
May 09, 2022 31.79 32.27 29.39 29.54 5,298,542 -3.18(-9.72%)
May 06, 2022 34.10 34.14 31.92 32.72 9,356,694 -1.57(-4.58%)
May 05, 2022 36.59 36.59 33.87 34.29 3,275,402 -2.92(-7.85%)
May 04, 2022 35.68 37.57 34.17 37.21 3,365,137 +1.55(+4.35%)
May 03, 2022 35.69 36.55 35.09 35.66 2,515,343 -0.10(-0.28%)
May 02, 2022 33.81 35.77 33.50 35.76 3,466,520 +1.76(+5.18%)
Apr 29, 2022 34.89 36.18 33.89 34.00 2,606,739 -1.60(-4.49%)
Apr 28, 2022 35.94 36.22 33.73 35.60 4,848,699 -1.30(-3.52%)
Apr 27, 2022 37.23 38.15 36.70 36.90 3,249,650 -0.24(-0.65%)
Apr 26, 2022 39.10 39.51 37.06 37.14 2,868,973 -2.38(-6.02%)
Apr 25, 2022 37.82 39.60 37.82 39.52 3,009,180 +1.32(+3.46%)
Apr 22, 2022 38.67 39.40 37.94 38.20 3,358,116 -0.58(-1.50%)
Apr 21, 2022 41.35 42.25 38.61 38.78 4,239,867 -2.00(-4.90%)
Apr 20, 2022 41.68 41.68 40.30 40.78 2,964,782 -0.88(-2.11%)
Apr 19, 2022 40.86 42.37 40.40 41.66 2,036,147 +0.78(+1.91%)
Apr 18, 2022 42.19 42.34 40.47 40.88 2,043,627 -1.49(-3.52%)
Apr 14, 2022 44.06 44.30 42.28 42.37 3,182,212 -1.81(-4.10%)
Apr 13, 2022 42.90 44.48 42.64 44.18 3,040,670 +1.13(+2.62%)
Apr 12, 2022 43.17 44.98 42.51 43.05 5,004,048 +0.38(+0.89%)
Apr 11, 2022 43.02 43.50 41.96 42.67 4,559,508 -0.95(-2.18%)
Apr 08, 2022 44.90 45.03 43.39 43.62 4,598,591 -1.22(-2.72%)
Apr 07, 2022 45.02 45.91 43.78 44.84 3,245,930 -0.32(-0.71%)
Apr 06, 2022 45.56 45.67 43.75 45.16 4,944,027 -1.17(-2.53%)
Apr 05, 2022 48.98 49.25 46.15 46.33 3,452,797 -2.61(-5.33%)
Apr 04, 2022 48.40 49.16 47.89 48.94 3,427,275 +0.91(+1.89%)
Apr 01, 2022 46.46 48.44 46.33 48.03 3,698,686 +2.10(+4.57%)
Mar 31, 2022 46.79 47.20 45.90 45.93 3,658,860 -0.85(-1.82%)
Mar 30, 2022 48.12 49.03 46.56 46.78 3,566,056 -1.77(-3.65%)
Mar 29, 2022 46.10 48.80 46.08 48.55 6,072,643 +3.05(+6.70%)
Mar 28, 2022 44.82 46.20 43.99 45.50 2,745,459 +0.73(+1.63%)
Mar 25, 2022 45.94 45.99 44.20 44.77 2,157,443 -1.13(-2.46%)
Mar 24, 2022 45.86 45.91 43.83 45.90 1,243,853 +0.47(+1.03%)
Mar 23, 2022 46.05 47.03 44.93 45.43 1,542,027 -1.10(-2.36%)
Mar 22, 2022 44.80 46.83 44.60 46.53 1,677,683 +1.90(+4.26%)
Mar 21, 2022 46.23 46.23 44.12 44.63 2,393,122 -1.55(-3.36%)
Mar 18, 2022 44.12 46.70 44.12 46.18 2,335,330 +1.44(+3.22%)
Mar 17, 2022 42.23 44.74 41.63 44.74 2,336,823 +2.12(+4.97%)
Mar 16, 2022 40.21 42.62 40.21 42.62 2,795,981 +3.17(+8.04%)
Mar 15, 2022 38.40 39.77 37.95 39.45 2,620,558 +1.30(+3.41%)
Mar 14, 2022 40.76 41.08 37.94 38.15 3,355,954 -2.54(-6.24%)
Mar 11, 2022 44.26 44.32 40.66 40.69 3,276,447 -2.88(-6.61%)
Mar 10, 2022 43.70 42.70 43.57 1,555,001 -1.20(-2.68%)
Mar 09, 2022 43.76 45.38 43.47 44.77 3,199,482 +2.20(+5.17%)
Mar 08, 2022 41.94 44.36 41.16 42.57 3,057,908 +0.53(+1.26%)
Mar 07, 2022 42.66 43.99 41.93 42.04 2,877,818 -0.76(-1.78%)
Mar 04, 2022 44.17 45.46 42.49 42.80 3,073,351 -1.87(-4.19%)
Mar 03, 2022 47.22 47.32 44.26 44.67 3,104,746 -2.14(-4.57%)
Mar 02, 2022 47.99 47.99 45.75 46.81 2,836,721 -0.69(-1.45%)
Mar 01, 2022 48.17 49.18 47.10 47.50 2,844,216 -0.88(-1.82%)
Feb 28, 2022 47.37 49.12 47.04 48.38 3,922,207 +0.91(+1.92%)
Feb 25, 2022 45.92 47.47 46.07 47.47 3,981,902 +1.48(+3.22%)
Feb 24, 2022 40.63 46.20 40.63 45.99 4,736,883 +3.31(+7.76%)
Feb 23, 2022 44.80 45.18 42.64 42.68 2,893,770 -1.55(-3.50%)
Feb 22, 2022 44.69 45.96 43.95 44.23 3,909,800 -1.12(-2.47%)
Feb 18, 2022 45.35 0 -1.10(-2.37%)
Feb 17, 2022 48.42 48.62 46.19 46.45 3,171,147 -2.68(-5.45%)
Feb 16, 2022 49.29 49.67 48.24 49.13 2,908,506 -0.64(-1.29%)
Feb 15, 2022 48.72 49.91 48.26 49.77 2,066,403 +2.12(+4.45%)
Feb 14, 2022 48.45 49.41 47.34 47.65 2,702,388 -0.89(-1.83%)
Feb 11, 2022 49.93 51.36 48.04 48.54 4,131,129 -1.12(-2.26%)
Feb 10, 2022 49.53 52.47 49.07 49.66 2,579,443 -1.47(-2.88%)
Feb 09, 2022 49.33 51.38 49.16 51.13 2,797,527 +2.52(+5.18%)
Feb 08, 2022 48.73 49.19 47.58 48.61 2,573,246 -0.40(-0.82%)
Feb 07, 2022 48.42 50.70 48.25 49.01 3,121,000 +0.64(+1.32%)
Feb 04, 2022 47.50 48.97 46.24 48.37 3,732,181 +0.92(+1.94%)
Feb 03, 2022 47.85 47.31 47.45 3,330,423 -1.64(-3.34%)
Feb 02, 2022 51.00 51.06 48.19 49.09 2,369,756 -1.67(-3.29%)
Feb 01, 2022 50.19 50.96 48.23 50.76 3,199,662 +1.06(+2.13%)
Jan 31, 2022 46.00 49.76 49.70 3,765,275 +3.76(+8.18%)
Jan 28, 2022 44.18 45.93 42.83 45.94 3,900,490 +1.95(+4.43%)
Jan 27, 2022 46.70 46.96 43.96 43.99 3,262,295 -1.65(-3.62%)
Jan 26, 2022 47.57 49.58 45.39 45.64 7,072,696 -1.05(-2.25%)
Jan 25, 2022 46.75 48.05 45.46 46.69 6,182,427 -1.33(-2.77%)
Jan 24, 2022 45.23 48.24 43.09 48.02 8,389,801 +1.42(+3.04%)
Jan 21, 2022 47.59 48.86 46.58 46.60 6,996,273 -1.16(-2.42%)
Jan 20, 2022 48.42 51.16 47.59 47.76 4,185,844 -0.03(-0.06%)
Jan 19, 2022 49.16 50.45 47.67 47.79 5,931,854 -0.89(-1.83%)
Jan 18, 2022 50.47 51.48 48.56 48.68 4,162,006 -2.90(-5.62%)
Jan 14, 2022 51.58 0 +0.53(+1.04%)
Jan 13, 2022 53.45 53.46 50.93 51.05 5,599,861 -2.37(-4.44%)
Jan 12, 2022 56.14 56.77 53.25 53.42 3,544,243 -2.26(-4.06%)
Jan 11, 2022 53.98 56.00 53.61 55.68 3,481,056 +1.42(+2.62%)
Jan 10, 2022 53.78 54.29 51.69 54.26 6,017,821 +0.01(+0.02%)
Jan 07, 2022 55.00 57.55 54.20 54.25 4,167,618 -0.81(-1.47%)
Jan 06, 2022 55.77 56.89 53.47 55.06 4,863,238 -0.89(-1.59%)
Jan 05, 2022 59.92 60.57 55.94 55.95 4,628,551 -4.30(-7.14%)
Jan 04, 2022 63.59 63.59 59.19 60.25 2,751,286 -3.01(-4.76%)
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.