Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

25.20 +0.41 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 24.79 25.24 24.47 25.20 1,557,444 +0.41(+1.65%)
Oct 11, 2024 23.82 24.93 23.72 24.79 2,750,902 +0.92(+3.85%)
Oct 10, 2024 23.76 23.90 23.41 23.87 2,270,156 -0.31(-1.28%)
Oct 09, 2024 24.65 24.83 24.07 24.18 2,431,757 -0.51(-2.07%)
Oct 08, 2024 24.76 24.98 24.52 24.69 771,658 +0.02(+0.08%)
Oct 07, 2024 24.73 24.90 24.50 24.67 984,548 -0.19(-0.76%)
Oct 04, 2024 24.73 25.03 24.49 24.86 1,741,678 +0.45(+1.84%)
Oct 03, 2024 24.61 24.74 24.30 24.41 1,982,827 -0.43(-1.73%)
Oct 02, 2024 24.74 25.11 24.48 24.84 1,659,868 -0.01(-0.04%)
Oct 01, 2024 25.60 25.60 24.50 24.85 2,169,179 -0.75(-2.93%)
Sep 30, 2024 25.52 26.22 25.39 25.60 2,502,273 -0.03(-0.12%)
Sep 27, 2024 25.78 26.08 25.58 25.63 1,956,495 +0.05(+0.20%)
Sep 26, 2024 25.18 25.70 25.12 25.58 1,658,319 +0.74(+2.98%)
Sep 25, 2024 25.35 25.48 24.76 24.84 1,860,056 -0.52(-2.05%)
Sep 24, 2024 25.44 25.58 25.07 25.36 1,052,115 +0.01(+0.04%)
Sep 23, 2024 26.37 26.46 25.34 25.35 2,383,513 -0.90(-3.43%)
Sep 20, 2024 26.72 26.72 25.96 26.25 1,735,404 -0.52(-1.94%)
Sep 19, 2024 27.04 27.28 26.71 26.77 2,155,131 +0.54(+2.06%)
Sep 18, 2024 26.31 27.48 26.05 26.23 2,394,317 -0.06(-0.23%)
Sep 17, 2024 26.32 26.96 26.22 26.29 1,555,692 +0.24(+0.92%)
Sep 16, 2024 26.17 26.22 25.46 26.05 1,448,326 -0.07(-0.27%)
Sep 13, 2024 25.58 26.16 25.58 26.12 2,371,062 +0.80(+3.16%)
Sep 12, 2024 25.25 25.54 24.80 25.32 1,730,808 -0.01(-0.04%)
Sep 11, 2024 24.78 25.36 24.51 25.33 2,405,363 +0.43(+1.73%)
Sep 10, 2024 24.46 24.96 24.11 24.90 1,786,268 +0.44(+1.80%)
Sep 09, 2024 24.40 24.73 24.19 24.46 1,424,728 +0.22(+0.91%)
Sep 06, 2024 24.92 25.18 23.91 24.24 2,388,578 -0.73(-2.92%)
Sep 05, 2024 24.94 25.28 24.68 24.97 1,538,977 +0.10(+0.40%)
Sep 04, 2024 25.05 25.56 24.73 24.87 1,059,483 -0.25(-1.00%)
Sep 03, 2024 26.04 26.61 25.07 25.12 2,473,900 -1.27(-4.81%)
Aug 30, 2024 26.75 26.99 25.99 26.39 1,552,850 -0.19(-0.71%)
Aug 29, 2024 26.54 27.19 26.44 26.58 1,373,027 +0.26(+0.99%)
Aug 28, 2024 26.58 26.72 25.94 26.32 1,909,800 -0.44(-1.64%)
Aug 27, 2024 26.85 27.05 26.38 26.76 1,485,526 -0.22(-0.82%)
Aug 26, 2024 27.16 27.20 26.71 26.98 1,048,936 +0.01(+0.04%)
Aug 23, 2024 26.42 27.08 26.07 26.97 2,145,125 +0.92(+3.53%)
Aug 22, 2024 27.14 27.18 25.99 26.05 1,498,728 -1.00(-3.70%)
Aug 21, 2024 26.50 27.17 26.34 27.05 1,849,617 +0.79(+3.01%)
Aug 20, 2024 26.66 26.91 26.24 26.26 2,056,547 -0.48(-1.80%)
Aug 19, 2024 26.11 26.76 25.91 26.74 1,625,767 +0.74(+2.85%)
Aug 16, 2024 25.75 26.15 25.53 26.00 3,279,637 +0.19(+0.74%)
Aug 15, 2024 25.00 25.97 24.95 25.81 4,051,411 +1.32(+5.39%)
Aug 14, 2024 25.32 25.36 24.36 24.49 1,525,961 -0.64(-2.55%)
Aug 13, 2024 24.42 25.23 24.15 25.13 1,718,891 +0.96(+3.97%)
Aug 12, 2024 24.37 24.49 23.82 24.17 1,314,572 -0.11(-0.45%)
Aug 09, 2024 24.76 24.94 24.22 24.28 1,600,301 -0.29(-1.18%)
Aug 08, 2024 23.90 24.61 23.69 24.57 1,182,454 +0.89(+3.76%)
Aug 07, 2024 25.03 25.03 23.62 23.68 2,366,150 -0.60(-2.47%)
Aug 06, 2024 24.32 25.00 23.71 24.28 2,602,240 +0.37(+1.55%)
Aug 05, 2024 22.52 24.57 22.33 23.91 4,622,227 -0.71(-2.88%)
Aug 02, 2024 24.91 24.97 24.30 24.62 3,343,107 -1.42(-5.45%)
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.