Indicators

Ark Genomic Revolution ETF (NY: ARKG )

25.63 +0.05 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.63	45.73	44.07	45.69	485,290	+1.04(+2.32%)
May 28, 2020	45.42	46.11	44.44	44.66	523,043	-0.85(-1.86%)
May 27, 2020	47.59	47.59	43.48	45.50	923,494	-1.83(-3.87%)
May 26, 2020	50.44	50.44	47.23	47.34	954,185	-1.53(-3.13%)
May 22, 2020	47.71	48.91	47.18	48.87	605,978	+1.36(+2.86%)
May 21, 2020	47.50	47.88	46.35	47.51	720,441	+0.05(+0.10%)
May 20, 2020	47.05	47.59	46.59	47.46	894,082	+1.50(+3.26%)
May 19, 2020	46.63	47.45	45.86	45.96	707,229	-0.43(-0.94%)
May 18, 2020	46.83	46.83	45.47	46.39	901,928	+2.13(+4.81%)
May 15, 2020	41.88	44.40	41.63	44.26	456,284	+2.32(+5.52%)
May 14, 2020	42.28	42.73	41.07	41.94	382,161	-0.59(-1.39%)
May 13, 2020	44.84	45.25	40.92	42.54	1,212,444	-1.97(-4.43%)
May 12, 2020	46.21	46.51	44.17	44.51	821,166	-0.92(-2.02%)
May 11, 2020	42.42	45.83	42.20	45.43	810,729	+2.80(+6.57%)
May 08, 2020	42.29	42.89	41.70	42.63	396,041	+1.20(+2.90%)
May 07, 2020	42.02	42.02	40.93	41.42	284,519	+0.21(+0.50%)
May 06, 2020	41.29	41.93	40.73	41.22	437,725	+0.23(+0.55%)
May 05, 2020	41.43	41.71	40.66	40.99	392,198	+0.38(+0.95%)
May 04, 2020	39.19	40.64	39.04	40.60	231,623	+1.31(+3.34%)

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.