Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

32.37 -1.71 (-5.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 34.16 34.42 32.25 32.37 2,800,277 -1.71(-5.02%)
Jun 27, 2022 34.64 34.75 33.18 34.08 1,764,144 -0.54(-1.56%)
Jun 24, 2022 34.02 34.64 33.01 34.62 4,452,677 +0.96(+2.85%)
Jun 23, 2022 31.30 33.74 31.16 33.66 2,052,716 +2.59(+8.34%)
Jun 22, 2022 29.63 31.73 29.48 31.07 2,770,566 +0.86(+2.85%)
Jun 21, 2022 30.08 31.22 30.03 30.21 3,202,555 +0.89(+3.04%)
Jun 17, 2022 28.15 30.05 28.15 29.32 7,808,381 +1.40(+5.01%)
Jun 16, 2022 27.79 28.09 27.22 27.92 2,343,375 -1.07(-3.69%)
Jun 15, 2022 28.02 29.53 27.93 28.99 5,478,963 +1.44(+5.23%)
Jun 14, 2022 27.64 27.78 26.38 27.55 3,672,803 +0.35(+1.29%)
Jun 13, 2022 28.31 28.55 27.02 27.20 3,276,933 -2.36(-7.98%)
Jun 10, 2022 30.79 30.97 29.33 29.56 4,761,685 -2.17(-6.84%)
Jun 09, 2022 33.39 33.39 31.72 31.73 3,551,480 -1.90(-5.65%)
Jun 08, 2022 32.67 34.26 32.67 33.63 3,241,768 +0.78(+2.37%)
Jun 07, 2022 31.25 32.85 31.08 32.85 2,593,488 +1.16(+3.66%)
Jun 06, 2022 33.03 33.48 31.33 31.69 2,535,267 -0.63(-1.95%)
Jun 03, 2022 32.36 33.04 31.93 32.32 2,522,973 -0.75(-2.27%)
Jun 02, 2022 31.39 33.28 31.00 33.07 2,350,727 +1.91(+6.13%)
Jun 01, 2022 32.55 32.97 30.72 31.16 3,806,626 -1.10(-3.41%)
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 9,356,695 -1.57(-4.58%)
May 05, 2022 36.59 36.59 33.86 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 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 49.17 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.