Indicators

Ark Genomic Revolution ETF (NY: ARKG )

23.18 +0.17 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.59	29.24	28.16	28.96	1,317,669	+0.11(+0.38%)
Apr 27, 2023	29.03	29.12	28.61	28.85	989,300	+0.14(+0.47%)
Apr 26, 2023	29.16	29.35	28.60	28.71	1,387,247	-0.39(-1.36%)
Apr 25, 2023	30.00	30.05	29.09	29.11	1,465,985	-1.01(-3.35%)
Apr 24, 2023	30.61	30.75	29.96	30.12	1,111,344	-0.46(-1.50%)
Apr 21, 2023	30.03	30.72	29.89	30.58	1,405,264	+0.63(+2.10%)
Apr 20, 2023	30.45	30.63	29.88	29.95	1,589,932	-0.90(-2.92%)
Apr 19, 2023	30.19	31.09	30.01	30.85	1,009,575	+0.37(+1.21%)
Apr 18, 2023	30.98	31.05	30.18	30.48	1,289,525	-0.27(-0.88%)
Apr 17, 2023	30.30	31.14	30.23	30.75	2,561,244	+0.44(+1.45%)
Apr 14, 2023	30.90	31.13	30.07	30.31	1,704,674	-0.59(-1.91%)
Apr 13, 2023	29.58	31.07	29.53	30.90	2,416,073	+1.62(+5.53%)
Apr 12, 2023	30.52	30.70	29.26	29.28	1,878,761	-0.69(-2.30%)
Apr 11, 2023	29.71	30.20	29.59	29.97	1,316,604	+0.36(+1.22%)
Apr 10, 2023	29.33	29.65	29.11	29.61	1,482,329	-0.11(-0.37%)
Apr 06, 2023	29.00	29.81	28.82	29.72	1,092,092	+0.62(+2.13%)
Apr 05, 2023	29.49	29.60	28.89	29.10	1,908,411	-0.53(-1.79%)
Apr 04, 2023	29.99	30.06	29.30	29.63	1,922,591	-0.13(-0.44%)

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.