Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

29.09 +0.54 (+1.91%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.48 16.48 16.48 16.48 221 +0.04(+0.26%)
Mar 30, 2016 16.43 16.43 16.43 16.43 117 +0.47(+2.94%)
Mar 29, 2016 15.97 15.97 15.97 15.97 489 +0.22(+1.37%)
Mar 28, 2016 15.88 15.91 15.75 15.75 3,292 -0.26(-1.64%)
Mar 23, 2016 16.01 16.01 16.01 16.01 319 -0.33(-2.01%)
Mar 22, 2016 16.34 16.34 16.34 16.34 214 +0.20(+1.22%)
Mar 21, 2016 16.20 16.20 16.13 16.14 1,461 +0.23(+1.42%)
Mar 18, 2016 15.71 15.92 15.71 15.92 2,673 +0.76(+5.02%)
Mar 17, 2016 15.16 15.16 15.16 15.16 2,691 -0.32(-2.10%)
Mar 16, 2016 15.48 15.48 15.48 15.48 115 -0.13(-0.81%)
Mar 15, 2016 15.99 15.99 15.61 15.61 534 -0.50(-3.09%)
Mar 14, 2016 16.14 16.14 16.11 16.11 1,128 +0.05(+0.29%)
Mar 11, 2016 16.06 16.06 16.06 16.06 1,064 -0.23(-1.38%)
Mar 10, 2016 16.28 16.28 16.28 16.28 206 +0.26(+1.64%)
Mar 09, 2016 16.25 16.25 15.99 16.02 4,520 -0.39(-2.41%)
Mar 08, 2016 16.42 16.42 16.42 16.42 245 -0.39(-2.30%)
Mar 07, 2016 16.85 16.85 16.80 16.80 292 +0.29(+1.75%)
Mar 04, 2016 16.56 16.32 16.51 16.51 3,906 +0.20(+1.21%)
Mar 03, 2016 16.42 16.42 16.32 16.32 632 +0.09(+0.55%)
Mar 02, 2016 16.23 16.23 16.23 16.23 158 +0.30(+1.88%)
Mar 01, 2016 15.82 15.93 15.82 15.93 1,060 +0.57(+3.73%)
Feb 29, 2016 15.69 15.69 15.35 15.35 759 -0.29(-1.86%)
Feb 26, 2016 15.65 15.65 15.65 15.65 201 +0.38(+2.46%)
Feb 25, 2016 15.27 15.27 15.27 15.27 133 -0.07(-0.44%)
Feb 24, 2016 15.34 15.35 15.34 15.34 644 -0.05(-0.29%)
Feb 23, 2016 15.38 15.38 15.38 15.38 106 -0.34(-2.15%)
Feb 22, 2016 15.46 15.72 15.46 15.72 214 +0.27(+1.76%)
Feb 19, 2016 14.90 15.45 14.90 15.45 1,261 +0.07(+0.43%)
Feb 18, 2016 15.38 15.38 15.38 15.38 2,139 +0.01(+0.05%)
Feb 17, 2016 15.38 15.38 15.38 15.38 120 +0.42(+2.84%)
Feb 16, 2016 14.95 14.95 14.95 14.95 107 +0.77(+5.42%)
Feb 12, 2016 14.63 14.18 14.18 14.18 425 +0.08(+0.55%)
Feb 11, 2016 14.37 14.37 14.09 14.11 923 -0.70(-4.73%)
Feb 10, 2016 14.81 14.81 14.81 14.81 152 +0.12(+0.80%)
Feb 09, 2016 14.69 14.69 14.69 14.69 215 +0.21(+1.43%)
Feb 08, 2016 15.07 15.07 14.48 14.48 548 -0.56(-3.75%)
Feb 05, 2016 15.04 15.04 15.04 15.04 227 -0.48(-3.08%)
Feb 04, 2016 15.81 15.81 15.52 15.52 454 +0.23(+1.50%)
Feb 03, 2016 15.29 15.29 15.29 15.29 216 -0.23(-1.48%)
Feb 02, 2016 15.52 15.52 15.52 15.52 107 -0.24(-1.55%)
Feb 01, 2016 15.77 15.77 15.77 15.77 152 +0.18(+1.14%)
Jan 29, 2016 15.59 15.59 15.59 15.59 857 +0.08(+0.48%)
Jan 28, 2016 16.04 16.04 15.51 15.51 896 -0.98(-5.92%)
Jan 27, 2016 16.49 16.49 16.49 16.49 239 -0.04(-0.23%)
Jan 26, 2016 16.61 16.61 16.53 16.53 217 -0.33(-1.95%)
Jan 25, 2016 16.83 16.87 16.83 16.86 532 +0.04(+0.22%)
Jan 22, 2016 16.82 16.91 16.81 16.82 16,522 +0.33(+1.99%)
Jan 21, 2016 16.49 16.49 16.49 16.49 134 +0.09(+0.57%)
Jan 20, 2016 16.40 16.40 16.40 16.40 159 -0.14(-0.82%)
Jan 19, 2016 16.90 16.90 16.53 16.53 1,164 +0.11(+0.66%)
Jan 15, 2016 16.43 16.43 16.43 16.43 212 -0.18(-1.07%)
Jan 14, 2016 16.43 16.60 15.94 16.60 1,869 +0.14(+0.86%)
Jan 13, 2016 17.31 17.47 16.46 16.46 2,521 -1.04(-5.95%)
Jan 12, 2016 16.94 17.51 16.94 17.51 892 +0.67(+3.96%)
Jan 11, 2016 17.82 17.82 16.84 16.84 1,470 -0.91(-5.13%)
Jan 08, 2016 18.11 18.11 17.75 17.75 644 -0.14(-0.79%)
Jan 07, 2016 17.89 17.89 17.89 17.89 106 -0.52(-2.83%)
Jan 06, 2016 18.83 18.83 18.41 18.41 340 -0.71(-3.69%)
Jan 05, 2016 19.12 19.12 19.12 19.12 216 +0.21(+1.13%)
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.