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 26, 2024	22.99	23.33	22.66	23.18	1,783,076	+0.17(+0.74%)
Apr 25, 2024	23.30	23.30	22.62	23.01	3,158,018	-0.66(-2.79%)
Apr 24, 2024	24.25	24.26	23.61	23.67	2,586,603	-0.31(-1.29%)
Apr 23, 2024	23.62	24.76	23.62	23.98	2,894,198	+0.36(+1.52%)
Apr 22, 2024	23.38	23.93	23.11	23.62	2,402,380	+0.30(+1.29%)
Apr 19, 2024	23.48	23.80	22.93	23.32	3,517,741	-0.23(-0.98%)
Apr 18, 2024	23.60	23.88	23.31	23.55	2,794,160	-0.03(-0.13%)
Apr 17, 2024	24.30	24.42	23.55	23.58	3,793,254	-0.53(-2.20%)
Apr 16, 2024	24.56	24.56	24.07	24.11	3,718,407	-0.79(-3.17%)
Apr 15, 2024	25.99	26.00	24.73	24.90	3,796,655	-1.00(-3.86%)
Apr 12, 2024	26.60	26.68	25.70	25.90	3,030,678	-0.93(-3.47%)
Apr 11, 2024	26.90	27.12	26.41	26.83	2,105,422	+0.11(+0.41%)
Apr 10, 2024	26.93	26.99	26.45	26.72	2,937,954	-1.27(-4.54%)
Apr 09, 2024	27.14	28.00	27.13	27.99	1,625,151	+0.89(+3.30%)
Apr 08, 2024	26.92	27.11	26.70	27.09	1,026,347	+0.38(+1.44%)
Apr 05, 2024	26.56	26.96	26.22	26.71	1,490,865	+0.04(+0.15%)
Apr 04, 2024	27.35	27.77	26.66	26.67	1,454,427	-0.43(-1.59%)
Apr 03, 2024	27.00	27.36	26.68	27.10	1,526,735	+0.00(+0.00%)
Apr 02, 2024	27.70	27.70	27.00	27.10	2,806,677	-1.25(-4.41%)

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.