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 29, 2022	34.89	36.18	33.89	34.00	2,606,739	-1.60(-4.49%)
Apr 28, 2022	35.94	36.22	33.73	35.60	4,848,699	-1.30(-3.52%)
Apr 27, 2022	37.23	38.15	36.70	36.90	3,249,650	-0.24(-0.65%)
Apr 26, 2022	39.10	39.51	37.06	37.14	2,868,973	-2.38(-6.02%)
Apr 25, 2022	37.82	39.60	37.82	39.52	3,009,180	+1.32(+3.46%)
Apr 22, 2022	38.67	39.40	37.94	38.20	3,358,116	-0.58(-1.50%)
Apr 21, 2022	41.35	42.25	38.61	38.78	4,239,867	-2.00(-4.90%)
Apr 20, 2022	41.68	41.68	40.30	40.78	2,964,782	-0.88(-2.11%)
Apr 19, 2022	40.86	42.37	40.40	41.66	2,036,147	+0.78(+1.91%)
Apr 18, 2022	42.19	42.34	40.47	40.88	2,043,627	-1.49(-3.52%)
Apr 14, 2022	44.06	44.30	42.28	42.37	3,182,212	-1.81(-4.10%)
Apr 13, 2022	42.90	44.48	42.64	44.18	3,040,670	+1.13(+2.62%)
Apr 12, 2022	43.17	44.98	42.51	43.05	5,004,048	+0.38(+0.89%)
Apr 11, 2022	43.02	43.50	41.96	42.67	4,559,508	-0.95(-2.18%)
Apr 08, 2022	44.90	45.03	43.39	43.62	4,598,591	-1.22(-2.72%)
Apr 07, 2022	45.02	45.91	43.78	44.84	3,245,930	-0.32(-0.71%)
Apr 06, 2022	45.56	45.67	43.75	45.16	4,944,027	-1.17(-2.53%)
Apr 05, 2022	48.98	49.25	46.15	46.33	3,452,797	-2.61(-5.33%)
Apr 04, 2022	48.40	49.16	47.89	48.94	3,427,275	+0.91(+1.89%)

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.