Indicators

Ark Genomic Revolution ETF (NY: ARKG )

26.53 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.59	18.70	18.59	18.70	404	+0.27(+1.45%)
Sep 29, 2016	18.50	18.50	18.43	18.43	1,388	-0.55(-2.89%)
Sep 28, 2016	19.22	19.22	18.98	18.98	2,336	-0.14(-0.71%)
Sep 27, 2016	18.98	19.12	18.98	19.12	3,015	+0.29(+1.55%)
Sep 26, 2016	18.86	18.86	18.83	18.83	1,171	-0.08(-0.45%)
Sep 23, 2016	18.91	18.91	18.91	18.91	235	+0.18(+0.95%)
Sep 22, 2016	18.74	18.74	18.74	18.74	1,181	-0.06(-0.33%)
Sep 21, 2016	18.55	18.80	18.39	18.80	5,591	+0.22(+1.20%)
Sep 20, 2016	18.55	18.60	18.54	18.57	557	+0.06(+0.31%)
Sep 19, 2016	18.50	18.52	18.50	18.52	483	+0.21(+1.16%)
Sep 16, 2016	17.89	18.32	17.89	18.30	2,869	+0.23(+1.25%)
Sep 15, 2016	18.19	18.19	18.08	18.08	324	+0.52(+2.94%)
Sep 13, 2016	17.56	17.56	17.56	17.56	319	-0.07(-0.37%)
Sep 12, 2016	17.63	17.63	17.63	17.63	183	+0.08(+0.48%)
Sep 09, 2016	17.75	17.76	17.54	17.54	1,998	-0.23(-1.31%)
Sep 08, 2016	17.76	17.78	17.76	17.78	745	-0.04(-0.22%)
Sep 07, 2016	17.83	17.83	17.82	17.82	568	+0.25(+1.44%)
Sep 06, 2016	17.46	17.58	17.46	17.56	984	+0.46(+2.67%)
Sep 02, 2016	17.06	17.11	17.11	17.11	2,875	+0.20(+1.19%)

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.