Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

24.37 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 24.36 24.52 24.16 24.37 1,898,667 +0.07(+0.29%)
Jun 20, 2024 24.50 24.50 24.00 24.30 4,410,798 -0.21(-0.86%)
Jun 18, 2024 24.50 24.76 24.21 24.51 2,012,479 -0.05(-0.20%)
Jun 17, 2024 24.95 24.95 24.39 24.56 2,322,173 -0.49(-1.96%)
Jun 14, 2024 25.52 25.60 24.95 25.05 1,870,699 -0.73(-2.83%)
Jun 13, 2024 26.27 26.54 25.77 25.78 1,758,252 -0.37(-1.41%)
Jun 12, 2024 26.25 26.76 25.98 26.15 3,654,964 +0.66(+2.59%)
Jun 11, 2024 25.17 25.62 24.84 25.49 1,854,881 +0.07(+0.28%)
Jun 10, 2024 25.05 25.45 24.70 25.42 1,414,967 +0.15(+0.59%)
Jun 07, 2024 26.03 26.04 25.15 25.27 2,731,585 -1.18(-4.46%)
Jun 06, 2024 26.32 26.52 26.10 26.45 2,299,315 -0.02(-0.08%)
Jun 05, 2024 25.30 26.49 25.02 26.47 2,687,386 +1.22(+4.83%)
Jun 04, 2024 25.01 25.42 24.83 25.25 1,888,744 +0.16(+0.64%)
Jun 03, 2024 24.91 25.59 24.75 25.09 2,480,344 +0.59(+2.41%)
May 31, 2024 24.94 25.35 24.44 24.50 2,787,063 -0.37(-1.49%)
May 30, 2024 24.80 25.02 24.54 24.87 1,470,380 +0.14(+0.57%)
May 29, 2024 25.23 25.23 24.48 24.73 2,478,573 -0.96(-3.74%)
May 28, 2024 25.92 26.14 25.39 25.69 1,316,148 +0.06(+0.23%)
May 24, 2024 25.77 25.96 25.60 25.63 1,229,557 -0.03(-0.12%)
May 23, 2024 26.43 26.43 25.29 25.66 2,832,869 -0.63(-2.40%)
May 22, 2024 26.00 26.67 25.80 26.29 1,416,890 +0.27(+1.04%)
May 21, 2024 26.32 26.53 26.00 26.02 1,384,247 -0.46(-1.74%)
May 20, 2024 26.56 26.73 26.18 26.48 2,319,404 -0.05(-0.19%)
May 17, 2024 26.63 26.63 26.14 26.53 2,502,520 +0.02(+0.08%)
May 16, 2024 26.89 27.02 26.37 26.51 1,720,627 -0.37(-1.38%)
May 15, 2024 27.29 27.78 26.70 26.88 3,900,000 +0.14(+0.52%)
May 14, 2024 26.63 27.73 26.60 26.74 5,682,418 +0.43(+1.63%)
May 13, 2024 25.25 26.75 25.20 26.31 4,565,221 +1.41(+5.66%)
May 10, 2024 25.23 25.57 24.75 24.90 2,442,330 -0.19(-0.76%)
May 09, 2024 24.62 25.16 24.48 25.09 2,051,668 +0.46(+1.87%)
May 08, 2024 24.97 25.14 24.52 24.63 1,636,018 -0.59(-2.34%)
May 07, 2024 25.57 25.59 25.09 25.22 1,805,193 -0.30(-1.18%)
May 06, 2024 25.30 25.69 25.17 25.52 1,739,428 +0.48(+1.92%)
May 03, 2024 25.02 26.05 24.88 25.04 4,481,670 +0.85(+3.51%)
May 02, 2024 24.25 24.32 23.72 24.19 3,044,105 +0.22(+0.92%)
May 01, 2024 23.22 24.76 23.16 23.97 5,564,908 +0.68(+2.92%)
Apr 30, 2024 23.60 23.85 23.26 23.29 2,621,944 -0.59(-2.47%)
Apr 29, 2024 23.31 24.20 23.31 23.88 1,918,696 +0.70(+3.02%)
Apr 26, 2024 22.99 23.33 22.66 23.18 1,783,083 +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.