Indicators

Ark Genomic Revolution ETF (NY: ARKG )

24.90 -0.19 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.16	33.61	32.15	33.46	151,326	+1.42(+4.42%)
Jun 27, 2019	31.35	32.08	31.26	32.04	136,075	+0.84(+2.71%)
Jun 26, 2019	31.62	31.76	31.08	31.20	239,416	-0.17(-0.56%)
Jun 25, 2019	31.09	31.71	31.02	31.37	250,557	+0.46(+1.48%)
Jun 24, 2019	31.83	31.83	30.92	30.92	196,588	-0.78(-2.45%)
Jun 21, 2019	31.45	31.79	30.81	31.70	169,044	+0.16(+0.49%)
Jun 20, 2019	31.91	32.02	31.23	31.54	140,530	+0.11(+0.34%)
Jun 19, 2019	31.30	31.45	31.07	31.43	140,420	+0.27(+0.87%)
Jun 18, 2019	31.07	31.34	30.93	31.16	107,738	+0.42(+1.36%)
Jun 17, 2019	29.61	30.80	29.61	30.74	90,259	+1.18(+4.01%)
Jun 14, 2019	29.93	29.93	29.51	29.56	68,812	-0.50(-1.65%)
Jun 13, 2019	29.84	30.05	29.51	30.05	438,064	+0.29(+0.98%)
Jun 12, 2019	29.45	29.76	29.26	29.76	124,647	+0.17(+0.56%)
Jun 11, 2019	30.43	30.43	29.16	29.60	113,917	-0.48(-1.58%)
Jun 10, 2019	30.03	30.38	30.03	30.07	278,801	+0.29(+0.98%)
Jun 07, 2019	28.93	29.88	28.93	29.78	110,018	+1.09(+3.79%)
Jun 06, 2019	29.12	29.12	28.56	28.70	120,840	-0.36(-1.24%)
Jun 05, 2019	29.32	29.35	28.94	29.05	88,675	-0.06(-0.20%)
Jun 04, 2019	28.80	29.11	28.36	29.11	201,956	+0.80(+2.81%)

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.