Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

25.63 -0.03 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 26.43 26.43 25.29 25.66 2,832,869 -0.63(-2.40%)
May 22, 2024 26.00 26.67 25.80 26.29 1,416,890 +0.27(+1.04%)
May 21, 2024 26.32 26.53 26.00 26.02 1,384,247 -0.46(-1.74%)
May 20, 2024 26.56 26.73 26.18 26.48 2,319,404 -0.05(-0.19%)
May 17, 2024 26.63 26.63 26.14 26.53 2,502,520 +0.02(+0.08%)
May 16, 2024 26.89 27.02 26.37 26.51 1,720,627 -0.37(-1.38%)
May 15, 2024 27.29 27.78 26.70 26.88 3,900,000 +0.14(+0.52%)
May 14, 2024 26.63 27.73 26.60 26.74 5,682,418 +0.43(+1.63%)
May 13, 2024 25.25 26.75 25.20 26.31 4,565,221 +1.41(+5.66%)
May 10, 2024 25.23 25.57 24.75 24.90 2,442,330 -0.19(-0.76%)
May 09, 2024 24.62 25.16 24.48 25.09 2,051,668 +0.46(+1.87%)
May 08, 2024 24.97 25.14 24.52 24.63 1,636,018 -0.59(-2.34%)
May 07, 2024 25.57 25.59 25.09 25.22 1,805,193 -0.30(-1.18%)
May 06, 2024 25.30 25.69 25.17 25.52 1,739,428 +0.48(+1.92%)
May 03, 2024 25.02 26.05 24.88 25.04 4,481,670 +0.85(+3.51%)
May 02, 2024 24.25 24.32 23.72 24.19 3,044,105 +0.22(+0.92%)
May 01, 2024 23.22 24.76 23.16 23.97 5,564,908 +0.68(+2.92%)
Apr 30, 2024 23.60 23.85 23.26 23.29 2,621,944 -0.59(-2.47%)
Apr 29, 2024 23.31 24.20 23.31 23.88 1,918,696 +0.70(+3.02%)
Apr 26, 2024 22.99 23.33 22.66 23.18 1,783,083 +0.17(+0.74%)
Apr 25, 2024 23.30 23.30 22.62 23.01 3,158,018 -0.66(-2.79%)
Apr 24, 2024 24.25 24.26 23.61 23.67 2,586,603 -0.31(-1.29%)
Apr 23, 2024 23.62 24.76 23.62 23.98 2,894,198 +0.36(+1.52%)
Apr 22, 2024 23.38 23.93 23.11 23.62 2,402,380 +0.30(+1.29%)
Apr 19, 2024 23.48 23.80 22.93 23.32 3,517,741 -0.23(-0.98%)
Apr 18, 2024 23.60 23.88 23.31 23.55 2,794,160 -0.03(-0.13%)
Apr 17, 2024 24.30 24.42 23.55 23.58 3,793,254 -0.53(-2.20%)
Apr 16, 2024 24.56 24.56 24.07 24.11 3,718,407 -0.79(-3.17%)
Apr 15, 2024 25.99 26.00 24.73 24.90 3,796,655 -1.00(-3.86%)
Apr 12, 2024 26.60 26.68 25.70 25.90 3,030,678 -0.93(-3.47%)
Apr 11, 2024 26.90 27.12 26.41 26.83 2,105,422 +0.11(+0.41%)
Apr 10, 2024 26.93 26.99 26.45 26.72 2,937,954 -1.27(-4.54%)
Apr 09, 2024 27.14 28.00 27.13 27.99 1,625,151 +0.89(+3.30%)
Apr 08, 2024 26.92 27.11 26.70 27.09 1,026,347 +0.38(+1.44%)
Apr 05, 2024 26.56 26.96 26.22 26.71 1,490,865 +0.04(+0.15%)
Apr 04, 2024 27.35 27.77 26.66 26.67 1,454,427 -0.43(-1.59%)
Apr 03, 2024 27.00 27.36 26.68 27.10 1,526,735 +0.00(+0.00%)
Apr 02, 2024 27.70 27.70 27.00 27.10 2,806,677 -1.25(-4.41%)
Apr 01, 2024 28.91 28.91 27.89 28.35 1,798,223 -0.41(-1.43%)
Mar 28, 2024 28.76 28.93 28.48 28.76 2,296,101 +0.21(+0.74%)
Mar 27, 2024 28.23 28.57 27.81 28.55 1,211,063 +0.65(+2.33%)
Mar 26, 2024 28.48 28.76 27.90 27.90 1,641,437 -0.28(-0.99%)
Mar 25, 2024 28.17 28.59 28.04 28.18 1,809,762 +0.03(+0.11%)
Mar 22, 2024 28.82 28.83 28.05 28.15 2,351,246 -0.66(-2.29%)
Mar 21, 2024 29.21 29.75 28.81 28.81 1,168,154 -0.05(-0.17%)
Mar 20, 2024 28.27 29.17 27.89 28.86 2,383,156 +0.52(+1.83%)
Mar 19, 2024 28.00 28.71 27.83 28.34 1,381,958 +0.12(+0.43%)
Mar 18, 2024 28.75 28.75 28.00 28.22 1,568,116 -0.22(-0.77%)
Mar 15, 2024 28.36 28.79 28.22 28.44 1,792,704 +0.03(+0.11%)
Mar 14, 2024 29.61 29.62 28.12 28.41 3,202,164 -1.13(-3.83%)
Mar 13, 2024 29.41 30.05 29.16 29.54 1,152,232 +0.08(+0.27%)
Mar 12, 2024 30.03 30.10 29.30 29.46 1,831,716 -0.49(-1.64%)
Mar 11, 2024 30.25 31.03 29.79 29.95 1,948,469 -0.42(-1.38%)
Mar 08, 2024 30.80 31.95 29.82 30.37 3,588,862 -0.05(-0.16%)
Mar 07, 2024 30.40 30.97 29.96 30.42 1,990,442 +0.32(+1.06%)
Mar 06, 2024 30.61 30.70 29.89 30.10 2,169,998 +0.04(+0.13%)
Mar 05, 2024 30.53 31.00 29.83 30.06 3,665,079 -0.98(-3.16%)
Mar 04, 2024 31.89 31.92 30.71 31.04 2,252,747 -0.59(-1.87%)
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.