Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.42 33.65 31.66 32.26 4,514,278 -1.38(-4.10%)
May 27, 2022 31.98 33.65 31.73 33.64 4,133,092 +1.73(+5.42%)
May 26, 2022 31.51 32.56 31.28 31.91 4,625,503 +0.41(+1.30%)
May 25, 2022 30.74 31.79 30.71 31.50 3,697,527 +0.59(+1.91%)
May 24, 2022 31.86 32.13 30.60 30.91 2,996,194 -1.65(-5.07%)
May 23, 2022 32.75 33.11 31.89 32.56 3,548,066 -0.04(-0.12%)
May 20, 2022 33.14 33.40 30.85 32.60 4,513,668 +0.16(+0.49%)
May 19, 2022 30.97 32.95 30.96 32.44 5,596,192 +1.19(+3.81%)
May 18, 2022 31.88 32.77 31.03 31.25 3,473,347 -1.53(-4.67%)
May 17, 2022 32.12 32.82 31.42 32.78 7,719,784 +1.46(+4.66%)
May 16, 2022 32.25 32.91 31.30 31.32 4,808,042 -1.08(-3.33%)
May 13, 2022 30.25 32.85 30.25 32.40 10,223,741 +2.88(+9.76%)
May 12, 2022 27.58 30.28 27.47 29.52 8,101,677 +1.44(+5.13%)
May 11, 2022 30.02 30.78 27.96 28.08 8,101,725 -2.38(-7.81%)
May 10, 2022 30.56 31.75 28.76 30.46 7,299,639 +0.92(+3.11%)
May 09, 2022 31.79 32.27 29.39 29.54 5,298,542 -3.18(-9.72%)
May 06, 2022 34.10 34.14 31.92 32.72 9,356,694 -1.57(-4.58%)
May 05, 2022 36.59 36.59 33.87 34.29 3,275,402 -2.92(-7.85%)
May 04, 2022 35.68 37.57 34.17 37.21 3,365,137 +1.55(+4.35%)
May 03, 2022 35.69 36.55 35.09 35.66 2,515,343 -0.10(-0.28%)
May 02, 2022 33.81 35.77 33.50 35.76 3,466,520 +1.76(+5.18%)
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%)
Apr 01, 2022 46.46 48.44 46.33 48.03 3,698,686 +2.10(+4.57%)
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%)
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.