Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.29 32.29 30.63 31.28 244,476 -0.69(-2.16%)
Mar 30, 2020 31.71 31.97 30.53 31.97 252,630 +0.61(+1.95%)
Mar 27, 2020 31.50 32.27 31.21 31.36 316,500 -1.27(-3.88%)
Mar 26, 2020 31.33 33.00 31.19 32.62 480,626 +1.84(+5.96%)
Mar 25, 2020 30.60 31.60 29.69 30.79 353,704 +0.80(+2.67%)
Mar 24, 2020 28.94 30.05 28.21 29.99 464,485 +3.01(+11.16%)
Mar 23, 2020 27.07 27.66 26.00 26.98 237,271 -0.18(-0.66%)
Mar 20, 2020 27.91 28.75 26.96 27.16 323,800 +0.15(+0.56%)
Mar 19, 2020 24.91 27.30 24.64 27.01 232,989 +1.99(+7.95%)
Mar 18, 2020 24.83 26.59 24.00 25.02 376,154 -1.53(-5.74%)
Mar 17, 2020 25.12 27.45 24.00 26.55 272,606 +2.05(+8.35%)
Mar 16, 2020 25.00 26.33 24.49 24.50 322,277 -3.91(-13.76%)
Mar 13, 2020 29.17 29.98 26.00 28.41 356,700 +0.69(+2.49%)
Mar 12, 2020 30.00 30.00 27.56 27.72 612,071 -4.42(-13.75%)
Mar 11, 2020 33.47 33.84 31.85 32.14 248,716 -1.94(-5.69%)
Mar 10, 2020 34.82 34.96 32.50 34.08 418,183 +0.32(+0.95%)
Mar 09, 2020 35.99 36.38 33.70 33.76 285,010 -3.93(-10.42%)
Mar 06, 2020 36.40 37.85 36.31 37.69 336,700 +0.33(+0.87%)
Mar 05, 2020 36.18 37.50 36.10 37.36 230,384 +0.34(+0.92%)
Mar 04, 2020 36.26 37.06 35.91 37.02 356,468 +1.93(+5.50%)
Mar 03, 2020 35.14 35.90 33.96 35.09 225,706 +0.15(+0.42%)
Mar 02, 2020 34.78 34.96 33.94 34.94 202,818 +0.55(+1.60%)
Feb 28, 2020 32.85 34.50 32.83 34.39 345,400 +0.37(+1.09%)
Feb 27, 2020 34.00 35.21 33.00 34.02 349,798 -0.23(-0.67%)
Feb 26, 2020 34.36 35.03 33.80 34.25 241,783 +0.15(+0.44%)
Feb 25, 2020 35.28 35.28 33.69 34.10 312,005 -0.77(-2.21%)
Feb 24, 2020 35.23 35.47 34.40 34.87 330,228 -1.54(-4.23%)
Feb 21, 2020 36.84 36.99 36.15 36.41 240,800 -0.73(-1.97%)
Feb 20, 2020 37.42 37.42 36.45 37.14 333,674 -0.49(-1.30%)
Feb 19, 2020 37.22 37.92 36.83 37.63 325,560 +0.67(+1.81%)
Feb 18, 2020 37.03 37.03 36.37 36.96 209,147 +0.10(+0.27%)
Feb 14, 2020 36.83 37.12 36.44 36.86 171,600 +0.32(+0.88%)
Feb 13, 2020 36.40 36.94 36.10 36.54 156,572 +0.15(+0.41%)
Feb 12, 2020 36.28 36.44 35.80 36.39 223,492 +0.43(+1.20%)
Feb 11, 2020 36.17 36.28 35.56 35.96 344,095 +0.23(+0.64%)
Feb 10, 2020 34.93 35.73 34.82 35.73 263,169 +1.01(+2.91%)
Feb 07, 2020 35.40 35.44 34.72 34.72 268,000 -0.55(-1.56%)
Feb 06, 2020 35.13 35.37 34.58 35.27 203,651 +0.56(+1.61%)
Feb 05, 2020 34.77 34.88 34.35 34.71 228,597 +0.62(+1.82%)
Feb 04, 2020 33.82 34.14 33.56 34.09 186,960 +0.91(+2.74%)
Feb 03, 2020 32.99 33.19 32.79 33.18 144,459 +0.47(+1.44%)
Jan 31, 2020 33.36 33.36 32.44 32.71 183,500 -0.74(-2.21%)
Jan 30, 2020 33.81 34.00 33.18 33.45 91,773 -0.59(-1.73%)
Jan 29, 2020 34.15 34.28 33.91 34.04 78,570 +0.13(+0.39%)
Jan 28, 2020 34.08 34.26 33.80 33.91 199,956 +0.16(+0.47%)
Jan 27, 2020 33.34 34.00 33.18 33.75 227,661 +0.05(+0.15%)
Jan 24, 2020 34.60 34.74 33.52 33.70 230,300 -0.66(-1.92%)
Jan 23, 2020 34.89 34.91 34.19 34.36 127,679 -0.39(-1.12%)
Jan 22, 2020 34.72 35.02 34.59 34.75 124,567 +0.16(+0.46%)
Jan 21, 2020 35.17 35.25 34.53 34.59 193,652 -0.46(-1.31%)
Jan 17, 2020 35.95 35.95 34.95 35.05 183,900 -0.67(-1.88%)
Jan 16, 2020 35.71 35.72 35.18 35.72 173,688 +0.56(+1.59%)
Jan 15, 2020 34.77 35.52 34.77 35.16 321,522 +0.38(+1.09%)
Jan 14, 2020 34.41 35.08 34.05 34.78 157,801 +0.37(+1.08%)
Jan 13, 2020 34.50 34.68 33.90 34.41 252,751 +0.29(+0.84%)
Jan 10, 2020 34.35 34.61 34.09 34.12 120,900 -0.04(-0.10%)
Jan 09, 2020 34.22 34.42 34.00 34.16 112,695 +0.33(+0.98%)
Jan 08, 2020 33.31 34.02 33.28 33.83 149,484 +0.48(+1.44%)
Jan 07, 2020 33.17 33.62 32.92 33.35 105,255 +0.26(+0.79%)
Jan 06, 2020 32.47 33.15 32.22 33.09 174,479 +0.41(+1.25%)
Jan 03, 2020 32.73 33.09 32.58 32.68 216,000 -0.67(-2.01%)
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.