Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.93 +0.38 (+1.31%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.