Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.11 -0.53 (-1.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 28.93 29.27 28.52 28.64 1,261,274 -0.01(-0.03%)
Mar 24, 2023 28.11 28.80 27.79 28.65 1,613,231 +0.37(+1.31%)
Mar 23, 2023 28.61 29.27 27.91 28.28 1,713,674 +0.19(+0.68%)
Mar 22, 2023 29.35 29.41 28.09 28.09 3,373,364 -1.26(-4.29%)
Mar 21, 2023 28.49 29.54 28.38 29.35 2,046,856 +1.08(+3.82%)
Mar 20, 2023 28.54 28.68 27.91 28.27 1,507,362 -0.25(-0.88%)
Mar 17, 2023 28.68 29.21 28.28 28.52 4,112,455 -0.92(-3.13%)
Mar 16, 2023 28.86 29.66 28.45 29.44 2,533,421 +0.50(+1.73%)
Mar 15, 2023 28.39 29.00 28.24 28.94 2,039,984 +0.04(+0.14%)
Mar 14, 2023 29.33 29.46 28.43 28.90 1,687,757 +0.42(+1.47%)
Mar 13, 2023 27.06 29.08 27.06 28.48 3,895,810 +1.02(+3.71%)
Mar 10, 2023 28.60 28.76 26.77 27.46 4,738,485 -1.19(-4.15%)
Mar 09, 2023 29.92 30.02 28.54 28.65 1,291,734 -1.12(-3.76%)
Mar 08, 2023 29.90 30.20 29.46 29.77 2,366,937 -0.04(-0.13%)
Mar 07, 2023 29.99 30.45 29.66 29.81 1,196,093 -0.32(-1.06%)
Mar 06, 2023 31.01 31.06 30.00 30.13 1,850,567 -0.87(-2.81%)
Mar 03, 2023 30.16 31.18 29.95 31.00 1,777,453 +0.85(+2.82%)
Mar 02, 2023 29.86 30.27 29.65 30.15 2,101,020 +0.15(+0.50%)
Mar 01, 2023 30.79 30.87 29.89 30.00 1,743,708 -0.35(-1.15%)
Feb 28, 2023 30.00 30.70 29.90 30.35 2,573,063 +0.42(+1.40%)
Feb 27, 2023 30.12 30.19 29.58 29.93 1,853,126 +0.26(+0.88%)
Feb 24, 2023 29.89 30.22 29.56 29.67 2,871,244 -1.05(-3.42%)
Feb 23, 2023 31.35 31.60 29.91 30.72 1,581,852 -0.41(-1.32%)
Feb 22, 2023 30.69 31.25 30.35 31.13 1,852,438 +0.69(+2.27%)
Feb 21, 2023 31.78 31.83 30.41 30.44 2,233,887 -2.03(-6.25%)
Feb 17, 2023 32.22 32.52 31.42 32.47 2,132,816 -0.06(-0.18%)
Feb 16, 2023 32.87 33.32 32.31 32.53 2,136,154 -0.98(-2.92%)
Feb 15, 2023 32.65 33.65 32.42 33.51 2,772,775 +0.71(+2.16%)
Feb 14, 2023 32.32 33.13 31.77 32.80 2,234,056 +0.27(+0.83%)
Feb 13, 2023 32.27 32.74 31.82 32.53 1,702,523 +0.36(+1.12%)
Feb 10, 2023 32.41 32.53 31.88 32.17 1,560,331 -0.52(-1.59%)
Feb 09, 2023 34.29 34.49 32.56 32.69 2,106,260 -1.03(-3.05%)
Feb 08, 2023 34.96 35.25 33.67 33.72 1,740,429 -1.42(-4.04%)
Feb 07, 2023 34.64 35.23 33.97 35.14 1,360,113 +0.58(+1.68%)
Feb 06, 2023 34.88 35.21 34.42 34.56 1,424,032 -0.72(-2.04%)
Feb 03, 2023 35.36 36.15 34.81 35.28 2,425,794 -1.21(-3.32%)
Feb 02, 2023 35.28 37.16 35.28 36.49 3,609,360 +1.99(+5.77%)
Feb 01, 2023 33.69 34.89 32.84 34.50 2,459,420 +0.80(+2.37%)
Jan 31, 2023 32.87 33.73 32.83 33.70 1,056,446 +1.00(+3.06%)
Jan 30, 2023 33.51 33.65 32.66 32.70 1,975,494 -1.36(-3.99%)
Jan 27, 2023 32.95 34.23 32.81 34.06 1,180,515 +0.95(+2.87%)
Jan 26, 2023 33.66 33.93 32.58 33.11 751,359 +0.05(+0.15%)
Jan 25, 2023 32.25 33.07 31.75 33.06 1,108,783 +0.17(+0.52%)
Jan 24, 2023 33.06 33.71 32.72 32.89 866,555 -0.47(-1.41%)
Jan 23, 2023 32.53 33.45 32.17 33.36 1,173,323 +0.87(+2.68%)
Jan 20, 2023 32.07 32.61 31.52 32.49 1,687,044 +0.69(+2.17%)
Jan 19, 2023 32.42 32.52 31.25 31.80 2,145,063 -1.10(-3.34%)
Jan 18, 2023 33.61 34.36 32.79 32.90 2,472,041 -0.53(-1.59%)
Jan 17, 2023 32.67 33.48 32.18 33.43 979,263 +0.62(+1.89%)
Jan 13, 2023 31.85 32.92 31.83 32.81 1,558,036 +0.42(+1.30%)
Jan 12, 2023 31.51 32.46 30.46 32.39 1,614,064 +1.08(+3.45%)
Jan 11, 2023 30.38 31.34 29.95 31.31 1,337,271 +1.09(+3.61%)
Jan 10, 2023 29.16 30.28 29.11 30.22 1,435,775 +1.04(+3.56%)
Jan 09, 2023 29.11 29.71 28.75 29.18 2,574,414 +0.90(+3.18%)
Jan 06, 2023 28.45 28.50 27.36 28.28 3,278,993 -0.10(-0.35%)
Jan 05, 2023 28.47 28.61 27.92 28.38 1,635,987 -0.27(-0.94%)
Jan 04, 2023 27.78 28.74 27.66 28.65 1,257,777 +1.04(+3.77%)
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.