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

Ark Genomic Revolution ETF (NY: ARKG )

23.01 -0.66 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 85.25 89.22 85.10 88.73 4,019,707 +4.31(+5.11%)
Mar 30, 2021 82.19 84.86 80.87 84.42 3,337,886 +1.36(+1.64%)
Mar 29, 2021 83.99 84.58 82.30 83.06 2,266,952 -1.52(-1.80%)
Mar 26, 2021 84.99 85.84 82.04 84.58 3,559,100 -0.39(-0.46%)
Mar 25, 2021 82.29 85.19 81.05 84.97 4,895,425 +0.25(+0.30%)
Mar 24, 2021 89.52 89.68 84.46 84.72 6,240,222 -4.60(-5.15%)
Mar 23, 2021 91.91 92.02 88.64 89.32 4,145,350 -3.60(-3.87%)
Mar 22, 2021 91.98 93.99 90.83 92.92 3,295,060 +2.05(+2.26%)
Mar 19, 2021 88.69 91.19 88.49 90.87 3,034,800 +2.21(+2.49%)
Mar 18, 2021 91.36 91.59 88.32 88.66 3,008,585 -4.33(-4.66%)
Mar 17, 2021 89.96 94.19 88.85 92.99 3,634,098 +0.69(+0.75%)
Mar 16, 2021 94.92 95.25 90.45 92.30 3,828,697 -1.56(-1.66%)
Mar 15, 2021 92.23 94.11 91.50 93.86 3,177,770 +2.06(+2.24%)
Mar 12, 2021 91.47 91.82 89.33 91.80 2,989,500 -1.40(-1.50%)
Mar 11, 2021 91.01 93.43 90.70 93.20 5,697,432 +4.95(+5.61%)
Mar 10, 2021 90.72 91.93 88.12 88.25 5,618,437 +0.26(+0.30%)
Mar 09, 2021 85.39 88.94 85.30 87.99 6,590,167 +6.25(+7.65%)
Mar 08, 2021 84.56 87.16 81.04 81.74 8,018,977 -3.40(-3.99%)
Mar 05, 2021 85.50 85.97 78.25 85.14 13,971,200 +0.01(+0.01%)
Mar 04, 2021 88.82 90.65 83.22 85.13 12,691,918 -5.20(-5.76%)
Mar 03, 2021 95.60 95.70 89.84 90.33 6,548,880 -5.63(-5.87%)
Mar 02, 2021 98.26 98.73 95.88 95.96 3,666,949 -1.83(-1.87%)
Mar 01, 2021 96.12 98.30 95.60 97.79 5,656,704 +4.28(+4.58%)
Feb 26, 2021 93.10 95.48 90.17 93.51 7,730,800 +0.38(+0.41%)
Feb 25, 2021 97.70 98.54 91.93 93.13 9,188,283 -5.71(-5.78%)
Feb 24, 2021 98.59 100.99 96.83 98.84 6,561,007 +0.22(+0.22%)
Feb 23, 2021 97.30 99.14 91.25 98.62 13,336,583 -3.10(-3.05%)
Feb 22, 2021 106.30 106.55 101.24 101.72 7,903,059 -5.74(-5.34%)
Feb 19, 2021 107.10 108.97 106.58 107.46 4,566,100 +1.76(+1.67%)
Feb 18, 2021 105.23 106.60 103.17 105.70 4,894,205 -2.19(-2.03%)
Feb 17, 2021 108.60 108.68 104.52 107.89 7,026,598 -1.75(-1.60%)
Feb 16, 2021 114.07 114.33 109.47 109.64 6,769,278 -2.37(-2.12%)
Feb 12, 2021 110.76 112.10 108.76 112.01 3,862,500 +1.05(+0.95%)
Feb 11, 2021 112.31 112.49 109.32 110.96 4,965,071 +0.38(+0.34%)
Feb 10, 2021 114.25 115.15 109.06 110.58 6,932,656 -1.43(-1.28%)
Feb 09, 2021 112.70 113.42 111.71 112.01 5,610,859 -0.22(-0.20%)
Feb 08, 2021 110.81 112.58 110.60 112.23 5,986,624 +3.33(+3.05%)
Feb 05, 2021 109.01 109.38 107.76 108.91 4,275,200 -0.03(-0.02%)
Feb 04, 2021 108.55 109.50 107.52 108.93 3,936,468 +1.71(+1.59%)
Feb 03, 2021 110.30 110.30 107.18 107.22 5,209,156 -0.76(-0.70%)
Feb 02, 2021 107.06 108.99 106.67 107.98 5,488,664 +3.25(+3.10%)
Feb 01, 2021 104.10 104.90 102.15 104.73 4,510,182 +2.80(+2.75%)
Jan 29, 2021 102.60 104.40 100.12 101.93 6,060,600 -1.34(-1.30%)
Jan 28, 2021 100.98 104.85 100.98 103.27 6,462,835 +2.56(+2.54%)
Jan 27, 2021 102.49 103.97 98.38 100.71 10,413,514 -4.54(-4.31%)
Jan 26, 2021 110.90 112.00 104.97 105.25 6,159,875 -5.44(-4.91%)
Jan 25, 2021 111.42 112.85 107.97 110.69 5,422,966 +0.15(+0.14%)
Jan 22, 2021 108.56 110.72 108.34 110.54 4,026,600 +1.00(+0.91%)
Jan 21, 2021 113.33 113.50 109.16 109.54 6,319,733 -2.93(-2.61%)
Jan 20, 2021 113.64 114.83 112.39 112.47 6,378,688 +0.60(+0.54%)
Jan 19, 2021 110.70 111.91 109.55 111.87 5,646,269 +3.91(+3.62%)
Jan 15, 2021 110.75 112.41 107.36 107.96 9,310,100 -1.34(-1.23%)
Jan 14, 2021 106.51 110.11 106.18 109.30 6,096,690 +3.70(+3.50%)
Jan 13, 2021 105.00 107.10 103.96 105.60 4,371,801 +1.26(+1.21%)
Jan 12, 2021 105.27 106.31 103.25 104.34 3,958,536 -0.11(-0.11%)
Jan 11, 2021 104.71 105.62 102.03 104.45 5,235,489 -1.41(-1.33%)
Jan 08, 2021 105.05 109.28 103.24 105.86 8,526,800 +2.48(+2.40%)
Jan 07, 2021 97.40 103.63 97.18 103.38 6,770,116 +8.10(+8.50%)
Jan 06, 2021 93.53 97.27 93.03 95.28 6,489,108 +0.90(+0.95%)
Jan 05, 2021 92.18 94.48 92.18 94.38 5,430,385 +1.24(+1.33%)
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.