Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.79 47.20 45.90 45.93 3,658,860 -0.85(-1.82%)
Mar 30, 2022 48.12 49.03 46.56 46.78 3,566,056 -1.77(-3.65%)
Mar 29, 2022 46.10 48.80 46.08 48.55 6,072,643 +3.05(+6.70%)
Mar 28, 2022 44.82 46.20 43.99 45.50 2,745,459 +0.73(+1.63%)
Mar 25, 2022 45.94 45.99 44.20 44.77 2,157,443 -1.13(-2.46%)
Mar 24, 2022 45.86 45.91 43.83 45.90 1,243,853 +0.47(+1.03%)
Mar 23, 2022 46.05 47.03 44.93 45.43 1,542,027 -1.10(-2.36%)
Mar 22, 2022 44.80 46.83 44.60 46.53 1,677,683 +1.90(+4.26%)
Mar 21, 2022 46.23 46.23 44.12 44.63 2,393,122 -1.55(-3.36%)
Mar 18, 2022 44.12 46.70 44.12 46.18 2,335,330 +1.44(+3.22%)
Mar 17, 2022 42.23 44.74 41.63 44.74 2,336,823 +2.12(+4.97%)
Mar 16, 2022 40.21 42.62 40.21 42.62 2,795,981 +3.17(+8.04%)
Mar 15, 2022 38.40 39.77 37.95 39.45 2,620,558 +1.30(+3.41%)
Mar 14, 2022 40.76 41.08 37.94 38.15 3,355,954 -2.54(-6.24%)
Mar 11, 2022 44.26 44.32 40.66 40.69 3,276,447 -2.88(-6.61%)
Mar 10, 2022 43.70 42.70 43.57 1,555,001 -1.20(-2.68%)
Mar 09, 2022 43.76 45.38 43.47 44.77 3,199,482 +2.20(+5.17%)
Mar 08, 2022 41.94 44.36 41.16 42.57 3,057,908 +0.53(+1.26%)
Mar 07, 2022 42.66 43.99 41.93 42.04 2,877,818 -0.76(-1.78%)
Mar 04, 2022 44.17 45.46 42.49 42.80 3,073,351 -1.87(-4.19%)
Mar 03, 2022 47.22 47.32 44.26 44.67 3,104,746 -2.14(-4.57%)
Mar 02, 2022 47.99 47.99 45.75 46.81 2,836,721 -0.69(-1.45%)
Mar 01, 2022 48.17 49.18 47.10 47.50 2,844,216 -0.88(-1.82%)
Feb 28, 2022 47.37 49.12 47.04 48.38 3,922,207 +0.91(+1.92%)
Feb 25, 2022 45.92 47.47 46.07 47.47 3,981,902 +1.48(+3.22%)
Feb 24, 2022 40.63 46.20 40.63 45.99 4,736,883 +3.31(+7.76%)
Feb 23, 2022 44.80 45.18 42.64 42.68 2,893,770 -1.55(-3.50%)
Feb 22, 2022 44.69 45.96 43.95 44.23 3,909,800 -1.12(-2.47%)
Feb 18, 2022 45.35 0 -1.10(-2.37%)
Feb 17, 2022 48.42 48.62 46.19 46.45 3,171,147 -2.68(-5.45%)
Feb 16, 2022 49.29 49.67 48.24 49.13 2,908,506 -0.64(-1.29%)
Feb 15, 2022 48.72 49.91 48.26 49.77 2,066,403 +2.12(+4.45%)
Feb 14, 2022 48.45 49.41 47.34 47.65 2,702,388 -0.89(-1.83%)
Feb 11, 2022 49.93 51.36 48.04 48.54 4,131,129 -1.12(-2.26%)
Feb 10, 2022 49.53 52.47 49.07 49.66 2,579,443 -1.47(-2.88%)
Feb 09, 2022 49.33 51.38 49.16 51.13 2,797,527 +2.52(+5.18%)
Feb 08, 2022 48.73 49.19 47.58 48.61 2,573,246 -0.40(-0.82%)
Feb 07, 2022 48.42 50.70 48.25 49.01 3,121,000 +0.64(+1.32%)
Feb 04, 2022 47.50 48.97 46.24 48.37 3,732,181 +0.92(+1.94%)
Feb 03, 2022 47.85 47.31 47.45 3,330,423 -1.64(-3.34%)
Feb 02, 2022 51.00 51.06 48.19 49.09 2,369,756 -1.67(-3.29%)
Feb 01, 2022 50.19 50.96 48.23 50.76 3,199,662 +1.06(+2.13%)
Jan 31, 2022 46.00 49.76 49.70 3,765,275 +3.76(+8.18%)
Jan 28, 2022 44.18 45.93 42.83 45.94 3,900,490 +1.95(+4.43%)
Jan 27, 2022 46.70 46.96 43.96 43.99 3,262,295 -1.65(-3.62%)
Jan 26, 2022 47.57 49.58 45.39 45.64 7,072,696 -1.05(-2.25%)
Jan 25, 2022 46.75 48.05 45.46 46.69 6,182,427 -1.33(-2.77%)
Jan 24, 2022 45.23 48.24 43.09 48.02 8,389,801 +1.42(+3.04%)
Jan 21, 2022 47.59 48.86 46.58 46.60 6,996,273 -1.16(-2.42%)
Jan 20, 2022 48.42 51.16 47.59 47.76 4,185,844 -0.03(-0.06%)
Jan 19, 2022 49.16 50.45 47.67 47.79 5,931,854 -0.89(-1.83%)
Jan 18, 2022 50.47 51.48 48.56 48.68 4,162,006 -2.90(-5.62%)
Jan 14, 2022 51.58 0 +0.53(+1.04%)
Jan 13, 2022 53.45 53.46 50.93 51.05 5,599,861 -2.37(-4.44%)
Jan 12, 2022 56.14 56.77 53.25 53.42 3,544,243 -2.26(-4.06%)
Jan 11, 2022 53.98 56.00 53.61 55.68 3,481,056 +1.42(+2.62%)
Jan 10, 2022 53.78 54.29 51.69 54.26 6,017,821 +0.01(+0.02%)
Jan 07, 2022 55.00 57.55 54.20 54.25 4,167,618 -0.81(-1.47%)
Jan 06, 2022 55.77 56.89 53.47 55.06 4,863,238 -0.89(-1.59%)
Jan 05, 2022 59.92 60.57 55.94 55.95 4,628,551 -4.30(-7.14%)
Jan 04, 2022 63.59 63.59 59.19 60.25 2,751,286 -3.01(-4.76%)
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.