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

Ark Genomic Revolution ETF (NY: ARKG )

23.29 -0.59 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2015 21.56 21.66 21.53 21.66 3,650 +0.05(+0.22%)
Jun 29, 2015 21.84 21.84 21.53 21.61 11,194 -0.24(-1.12%)
Jun 26, 2015 22.23 22.23 21.85 21.85 582 -0.27(-1.23%)
Jun 25, 2015 22.15 22.15 22.08 22.13 1,304 -0.13(-0.59%)
Jun 24, 2015 22.33 22.33 22.26 22.26 235 -0.21(-0.92%)
Jun 23, 2015 22.55 22.55 21.85 22.46 5,984 -0.08(-0.38%)
Jun 22, 2015 22.45 22.55 22.44 22.55 695 +0.31(+1.39%)
Jun 19, 2015 22.33 22.33 22.24 22.24 15,890 -0.07(-0.29%)
Jun 18, 2015 22.32 22.37 22.29 22.30 3,119 +0.45(+2.06%)
Jun 17, 2015 21.85 21.85 21.85 21.85 320 +0.03(+0.13%)
Jun 16, 2015 21.81 21.83 21.81 21.83 343 +0.04(+0.17%)
Jun 15, 2015 21.53 21.79 21.49 21.79 878 -0.13(-0.60%)
Jun 12, 2015 22.25 22.25 21.92 21.92 1,020 -0.31(-1.37%)
Jun 11, 2015 22.17 22.22 22.17 22.22 2,199 +0.07(+0.30%)
Jun 10, 2015 21.91 22.16 21.91 22.16 399 +0.44(+2.01%)
Jun 09, 2015 21.74 21.74 21.72 21.72 460 -0.38(-1.74%)
Jun 08, 2015 22.27 22.27 21.97 22.11 4,362 +0.03(+0.14%)
Jun 05, 2015 22.02 22.08 22.02 22.08 446 +0.26(+1.19%)
Jun 04, 2015 22.07 22.07 21.78 21.82 923 -0.20(-0.92%)
Jun 03, 2015 21.98 22.04 21.98 22.02 338 +0.19(+0.88%)
Jun 02, 2015 21.83 21.88 21.82 21.83 2,167 -0.07(-0.31%)
Jun 01, 2015 22.06 21.95 21.80 21.89 1,638 -0.17(-0.78%)
May 29, 2015 22.08 22.09 22.07 22.07 1,354 +0.26(+1.20%)
May 28, 2015 21.80 21.80 21.80 21.80 372 -0.04(-0.18%)
May 27, 2015 21.84 21.84 21.84 21.84 222 +0.35(+1.62%)
May 26, 2015 21.83 21.83 21.40 21.50 5,671 -0.29(-1.34%)
May 22, 2015 21.79 21.79 21.79 21.79 2,555 +0.02(+0.09%)
May 21, 2015 21.76 21.84 21.76 21.77 537 -0.03(-0.13%)
May 20, 2015 21.79 21.80 21.79 21.80 654 +0.09(+0.43%)
May 19, 2015 21.70 21.74 21.70 21.70 1,277 -0.04(-0.17%)
May 18, 2015 21.76 21.76 21.69 21.74 981 +0.23(+1.09%)
May 15, 2015 21.43 21.51 21.43 21.51 1,968 +0.06(+0.28%)
May 14, 2015 21.41 21.45 21.22 21.44 2,010 +0.10(+0.46%)
May 13, 2015 21.35 21.35 21.35 21.35 162 -0.08(-0.35%)
May 12, 2015 21.46 21.46 21.42 21.42 747 -0.25(-1.17%)
May 11, 2015 22.04 22.04 21.60 21.68 4,849 +0.12(+0.57%)
May 08, 2015 21.47 21.55 21.47 21.55 844 +0.20(+0.92%)
May 07, 2015 21.25 21.43 21.21 21.36 1,337 +0.07(+0.31%)
May 06, 2015 21.12 21.30 21.12 21.29 3,724 +0.17(+0.82%)
May 05, 2015 21.52 21.52 21.05 21.12 2,402 -0.40(-1.87%)
May 04, 2015 21.60 21.70 21.48 21.52 5,656 +0.10(+0.46%)
May 01, 2015 21.31 21.42 21.31 21.42 1,517 +0.31(+1.46%)
Apr 30, 2015 21.28 21.39 21.04 21.11 5,696 -0.45(-2.09%)
Apr 29, 2015 21.62 21.68 21.43 21.56 2,739 -0.08(-0.35%)
Apr 28, 2015 21.92 21.92 21.32 21.64 3,242 -0.20(-0.90%)
Apr 27, 2015 23.42 23.42 21.82 21.83 7,374 -0.66(-2.92%)
Apr 24, 2015 22.40 22.50 22.40 22.49 1,030 +0.06(+0.26%)
Apr 23, 2015 22.29 22.43 22.29 22.43 2,443 +0.39(+1.79%)
Apr 22, 2015 22.29 22.29 22.04 22.04 1,639 -0.11(-0.49%)
Apr 21, 2015 22.19 22.19 22.15 22.15 1,487 +0.11(+0.48%)
Apr 20, 2015 22.29 22.29 21.93 22.04 1,636 +0.10(+0.45%)
Apr 17, 2015 22.30 22.30 21.83 21.94 23,110 -0.40(-1.78%)
Apr 16, 2015 22.28 22.36 22.28 22.34 4,142 +0.14(+0.64%)
Apr 15, 2015 22.03 22.20 22.03 22.20 1,940 +0.20(+0.93%)
Apr 14, 2015 21.94 22.01 21.94 21.99 4,219 +0.01(+0.03%)
Apr 13, 2015 21.98 22.16 21.98 21.99 7,391 +0.10(+0.45%)
Apr 10, 2015 21.79 21.89 21.75 21.89 3,930 +0.23(+1.06%)
Apr 09, 2015 21.70 21.70 21.61 21.66 1,837 +0.06(+0.28%)
Apr 08, 2015 21.81 21.81 21.51 21.60 2,357 +0.08(+0.35%)
Apr 07, 2015 21.31 21.61 21.31 21.52 3,399 +0.22(+1.01%)
Apr 06, 2015 20.93 21.31 20.93 21.31 1,678 +0.31(+1.46%)
Apr 02, 2015 21.07 21.00 21.00 21.00 1,703 -0.05(-0.26%)
Apr 01, 2015 21.13 21.13 20.84 21.06 3,233 -0.32(-1.51%)
Mar 31, 2015 21.37 21.44 21.36 21.38 4,463 -0.19(-0.90%)
Mar 30, 2015 21.37 21.57 21.36 21.57 5,311 +0.32(+1.50%)
Mar 27, 2015 21.26 21.32 21.25 21.25 1,935 +0.18(+0.87%)
Mar 26, 2015 20.91 21.13 20.84 21.07 3,759 -0.11(-0.51%)
Mar 25, 2015 21.88 21.88 21.18 21.18 8,371 -0.74(-3.38%)
Mar 24, 2015 22.24 22.24 21.89 21.92 6,779 -0.16(-0.74%)
Mar 23, 2015 22.53 22.53 22.05 22.08 27,584 -0.34(-1.53%)
Mar 20, 2015 22.76 22.76 22.38 22.43 16,288 -0.09(-0.40%)
Mar 19, 2015 22.07 22.53 22.07 22.52 24,176 +0.45(+2.02%)
Mar 18, 2015 21.95 22.07 21.88 22.07 1,993 +0.17(+0.77%)
Mar 17, 2015 21.72 21.93 21.72 21.90 3,428 +0.03(+0.13%)
Mar 16, 2015 21.24 21.92 21.24 21.87 1,909 +0.40(+1.86%)
Mar 13, 2015 21.75 21.75 21.37 21.47 4,680 -0.15(-0.68%)
Mar 12, 2015 21.45 21.63 21.45 21.62 3,527 +0.14(+0.66%)
Mar 11, 2015 21.46 21.48 21.43 21.48 2,149 -0.01(-0.03%)
Mar 10, 2015 21.75 21.75 21.34 21.48 1,565 -0.10(-0.47%)
Mar 09, 2015 21.78 21.78 21.45 21.59 3,729 -0.05(-0.22%)
Mar 06, 2015 21.78 21.82 21.61 21.63 3,420 -0.30(-1.39%)
Mar 05, 2015 21.98 21.98 21.84 21.94 3,828 +0.29(+1.35%)
Mar 04, 2015 21.86 21.68 21.46 21.65 2,122 -0.03(-0.15%)
Mar 03, 2015 21.88 21.88 21.63 21.68 5,630 -0.29(-1.30%)
Mar 02, 2015 22.02 22.06 21.87 21.97 4,455 +0.13(+0.60%)
Feb 27, 2015 21.98 21.98 21.77 21.83 61,227 -0.19(-0.85%)
Feb 26, 2015 22.06 22.06 21.88 22.02 4,163 +0.08(+0.38%)
Feb 25, 2015 21.85 22.02 21.85 21.94 4,630 +0.20(+0.93%)
Feb 24, 2015 21.85 21.85 21.70 21.74 6,251 -0.25(-1.13%)
Feb 23, 2015 22.28 22.28 21.93 21.98 10,804 +0.02(+0.09%)
Feb 20, 2015 21.97 21.97 21.85 21.97 2,125 +0.13(+0.58%)
Feb 19, 2015 21.86 21.86 21.79 21.84 3,576 +0.14(+0.63%)
Feb 18, 2015 21.77 21.77 21.64 21.70 2,815 -0.06(-0.30%)
Feb 17, 2015 21.71 21.77 21.53 21.77 4,060 +0.36(+1.66%)
Feb 13, 2015 21.50 21.41 21.41 21.41 1,064 +0.07(+0.33%)
Feb 12, 2015 21.21 21.34 21.15 21.34 6,977 +0.13(+0.62%)
Feb 11, 2015 21.26 21.26 21.14 21.21 1,999 +0.09(+0.43%)
Feb 10, 2015 20.67 21.13 20.67 21.12 1,924 +0.27(+1.32%)
Feb 09, 2015 21.26 21.26 20.85 20.85 2,261 -0.26(-1.23%)
Feb 06, 2015 21.36 21.36 21.11 21.11 5,803 -0.06(-0.29%)
Feb 05, 2015 21.01 21.17 20.91 21.17 912 +0.38(+1.81%)
Feb 04, 2015 20.77 20.79 20.77 20.79 590 -0.24(-1.14%)
Feb 03, 2015 21.37 21.37 20.66 21.03 8,829 +0.26(+1.25%)
Feb 02, 2015 20.66 20.77 20.62 20.77 2,044 -0.38(-1.78%)
Jan 30, 2015 21.60 21.60 21.08 21.15 3,662 -0.01(-0.04%)
Jan 29, 2015 20.83 21.19 20.83 21.16 1,955 +0.24(+1.17%)
Jan 28, 2015 21.34 21.34 20.91 20.91 2,209 -0.36(-1.71%)
Jan 27, 2015 21.80 21.80 21.12 21.28 5,096 +0.01(+0.04%)
Jan 26, 2015 21.09 21.34 21.09 21.27 2,448 +0.14(+0.66%)
Jan 23, 2015 21.01 21.19 21.01 21.13 2,549 +0.09(+0.45%)
Jan 22, 2015 20.64 21.07 20.64 21.04 4,354 +0.17(+0.81%)
Jan 21, 2015 21.40 21.40 20.83 20.87 3,196 -0.46(-2.16%)
Jan 20, 2015 21.12 21.35 20.94 21.33 4,189 +0.41(+1.98%)
Jan 16, 2015 20.77 20.92 20.72 20.91 2,653 +0.23(+1.09%)
Jan 15, 2015 21.20 21.20 20.67 20.69 5,406 -0.50(-2.38%)
Jan 14, 2015 21.06 21.21 21.06 21.19 2,395 +0.19(+0.92%)
Jan 13, 2015 21.50 21.50 20.90 21.00 9,633 -0.21(-1.00%)
Jan 12, 2015 21.76 21.76 21.21 21.21 9,424 +0.80(+3.94%)
Jan 09, 2015 20.58 20.58 20.27 20.41 2,862 +0.12(+0.60%)
Jan 08, 2015 20.28 20.29 20.28 20.29 364 +0.30(+1.50%)
Jan 07, 2015 19.81 20.01 19.81 19.98 8,587 +0.28(+1.41%)
Jan 06, 2015 20.00 20.00 19.60 19.71 7,062 -0.23(-1.15%)
Jan 05, 2015 19.99 20.15 19.90 19.94 4,194 -0.07(-0.33%)
Jan 02, 2015 19.76 20.15 19.76 20.00 3,913 +0.07(+0.33%)
Dec 31, 2014 20.17 19.94 19.94 19.94 1,490 -0.03(-0.14%)
Dec 30, 2014 20.18 20.18 19.97 19.97 2,744 -0.20(-0.98%)
Dec 29, 2014 20.32 20.32 20.07 20.16 4,111 +0.01(+0.05%)
Dec 26, 2014 19.89 20.20 19.89 20.15 1,362 +0.24(+1.20%)
Dec 24, 2014 19.35 19.92 19.92 19.92 1,597 +0.12(+0.60%)
Dec 23, 2014 20.46 20.46 19.72 19.80 2,967 -0.46(-2.27%)
Dec 22, 2014 20.10 20.28 20.05 20.26 3,373 +0.19(+0.94%)
Dec 19, 2014 20.18 20.18 19.99 20.07 2,295 +0.22(+1.09%)
Dec 18, 2014 19.60 19.87 19.60 19.85 5,965 +0.86(+4.52%)
Dec 17, 2014 18.86 18.99 18.80 18.99 1,113 +0.16(+0.82%)
Dec 16, 2014 18.74 19.03 18.74 18.84 3,519 -0.21(-1.08%)
Dec 15, 2014 19.30 19.34 18.99 19.05 1,331 -0.37(-1.89%)
Dec 12, 2014 19.47 19.47 19.35 19.41 1,519 +0.01(+0.05%)
Dec 11, 2014 19.64 19.64 19.40 19.40 2,563 -0.02(-0.10%)
Dec 10, 2014 19.59 19.59 19.42 19.42 1,092 -0.17(-0.86%)
Dec 09, 2014 19.32 19.61 19.32 19.59 1,280 +0.34(+1.76%)
Dec 08, 2014 19.41 19.43 19.25 19.25 1,291 -0.01(-0.05%)
Dec 05, 2014 19.25 19.26 19.25 19.26 1,123 +0.15(+0.79%)
Dec 04, 2014 19.09 19.11 19.08 19.11 1,299 +0.02(+0.10%)
Dec 03, 2014 19.00 19.09 19.00 19.09 1,410 +0.09(+0.49%)
Dec 02, 2014 18.99 19.00 18.91 19.00 2,502 +0.06(+0.30%)
Dec 01, 2014 19.05 19.08 18.85 18.94 1,064 -0.32(-1.64%)
Nov 28, 2014 19.24 19.37 19.24 19.26 1,410 +0.28(+1.46%)
Nov 26, 2014 18.98 18.98 18.98 18.98 532 -0.01(-0.05%)
Nov 25, 2014 18.99 18.99 18.99 18.99 710 +0.03(+0.15%)
Nov 24, 2014 18.87 18.96 18.87 18.96 2,747 +0.15(+0.80%)
Nov 21, 2014 18.92 18.92 18.75 18.81 2,076 +0.14(+0.75%)
Nov 20, 2014 18.65 18.67 18.64 18.67 1,320 -0.04(-0.20%)
Nov 19, 2014 18.71 18.71 18.71 18.71 905 -0.13(-0.70%)
Nov 18, 2014 18.84 18.86 18.79 18.84 2,076 +0.28(+1.52%)
Nov 17, 2014 18.59 18.59 18.56 18.56 3,737 -0.02(-0.10%)
Nov 14, 2014 18.66 18.66 18.58 18.58 1,203 -0.20(-1.05%)
Nov 13, 2014 18.85 18.85 18.74 18.77 2,608 +0.01(+0.05%)
Nov 12, 2014 18.63 18.76 18.63 18.76 7,347 +0.06(+0.30%)
Nov 11, 2014 19.25 19.25 18.63 18.71 3,460 +0.02(+0.10%)
Nov 10, 2014 18.51 18.70 18.51 18.69 3,737 +0.23(+1.27%)
Nov 07, 2014 18.78 18.78 18.38 18.45 1,835 -0.09(-0.49%)
Nov 06, 2014 18.55 18.58 18.50 18.54 2,118 -0.27(-1.41%)
Nov 05, 2014 19.07 19.07 18.78 18.81 4,626 -0.02(-0.10%)
Nov 04, 2014 18.73 18.83 18.73 18.83 1,991 -0.02(-0.10%)
Nov 03, 2014 18.98 18.98 18.84 18.85 4,289 -0.03(-0.15%)
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.