Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 23.78 23.89 23.14 23.14 2,829,090 -0.86(-3.56%)
Oct 30, 2024 23.74 24.31 23.65 24.00 860,384 +0.05(+0.23%)
Oct 29, 2024 23.95 23.98 23.69 23.94 1,478,014 -0.12(-0.50%)
Oct 28, 2024 23.47 24.30 23.42 24.06 1,691,687 +0.76(+3.26%)
Oct 25, 2024 23.40 23.77 23.21 23.30 1,974,227 +0.01(+0.04%)
Oct 24, 2024 23.58 23.66 23.17 23.29 3,183,379 -0.26(-1.10%)
Oct 23, 2024 23.98 24.06 23.35 23.55 2,263,485 -0.52(-2.16%)
Oct 22, 2024 24.17 24.30 24.00 24.07 1,423,808 -0.29(-1.19%)
Oct 21, 2024 24.71 24.76 24.13 24.36 1,589,354 -0.42(-1.69%)
Oct 18, 2024 24.45 24.82 24.39 24.78 840,415 +0.45(+1.85%)
Oct 17, 2024 24.98 24.99 24.29 24.33 2,411,646 -0.69(-2.76%)
Oct 16, 2024 24.93 25.14 24.73 25.02 1,304,682 +0.24(+0.97%)
Oct 15, 2024 25.01 25.05 24.46 24.78 1,959,508 -0.42(-1.67%)
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%)
Aug 01, 2024 27.35 27.49 25.79 26.04 3,127,266 -0.91(-3.38%)
Jul 31, 2024 26.93 27.93 26.58 26.95 2,255,270 +0.22(+0.82%)
Jul 30, 2024 26.95 27.33 26.42 26.73 1,731,541 -0.17(-0.63%)
Jul 29, 2024 27.36 27.48 26.46 26.90 2,595,119 -0.33(-1.21%)
Jul 26, 2024 27.10 27.73 26.84 27.23 3,419,035 +0.54(+2.02%)
Jul 25, 2024 26.11 27.45 25.80 26.69 2,483,595 +0.74(+2.85%)
Jul 24, 2024 26.52 27.04 25.93 25.95 2,642,724 -0.84(-3.14%)
Jul 23, 2024 26.14 26.98 26.00 26.79 1,670,750 +0.55(+2.10%)
Jul 22, 2024 25.68 26.30 25.26 26.24 2,606,228 +0.86(+3.39%)
Jul 19, 2024 25.59 25.66 25.22 25.38 2,891,636 -0.17(-0.67%)
Jul 18, 2024 26.76 27.08 25.27 25.55 5,121,937 -1.21(-4.52%)
Jul 17, 2024 26.90 27.68 26.45 26.76 3,373,656 -0.65(-2.37%)
Jul 16, 2024 25.82 27.54 25.73 27.41 4,959,394 +1.97(+7.74%)
Jul 15, 2024 25.56 25.64 25.14 25.44 2,979,659 +0.10(+0.39%)
Jul 12, 2024 25.09 25.80 24.98 25.34 4,717,725 +0.51(+2.05%)
Jul 11, 2024 24.09 25.02 24.04 24.83 4,932,277 +1.37(+5.84%)
Jul 10, 2024 23.65 23.76 23.25 23.46 1,319,811 -0.11(-0.47%)
Jul 09, 2024 23.57 23.60 23.11 23.57 1,223,807 +0.01(+0.04%)
Jul 08, 2024 23.40 23.77 23.35 23.56 1,543,017 +0.32(+1.38%)
Jul 05, 2024 23.18 23.29 22.79 23.24 1,852,311 +0.08(+0.35%)
Jul 03, 2024 23.05 23.51 22.91 23.16 1,344,642 +0.27(+1.18%)
Jul 02, 2024 23.23 23.25 22.67 22.89 1,640,479 -0.34(-1.46%)
Jul 01, 2024 23.53 24.05 23.11 23.23 1,805,293 -0.25(-1.06%)
Jun 28, 2024 23.71 23.71 23.13 23.48 2,943,564 -0.25(-1.05%)
Jun 27, 2024 23.53 23.85 23.17 23.73 3,880,460 -0.02(-0.08%)
Jun 26, 2024 24.18 24.19 23.65 23.75 2,498,418 -0.49(-2.02%)
Jun 25, 2024 24.66 24.66 24.20 24.24 1,751,274 -0.36(-1.46%)
Jun 24, 2024 24.61 25.08 24.45 24.60 3,065,130 +0.23(+0.94%)
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%)
Apr 01, 2024 28.91 28.91 27.89 28.35 1,798,223 -0.41(-1.43%)
Mar 28, 2024 28.76 28.93 28.48 28.76 2,296,101 +0.21(+0.74%)
Mar 27, 2024 28.23 28.57 27.81 28.55 1,211,063 +0.65(+2.33%)
Mar 26, 2024 28.48 28.76 27.90 27.90 1,641,437 -0.28(-0.99%)
Mar 25, 2024 28.17 28.59 28.04 28.18 1,809,762 +0.03(+0.11%)
Mar 22, 2024 28.82 28.83 28.05 28.15 2,351,246 -0.66(-2.29%)
Mar 21, 2024 29.21 29.75 28.81 28.81 1,168,154 -0.05(-0.17%)
Mar 20, 2024 28.27 29.17 27.89 28.86 2,383,156 +0.52(+1.83%)
Mar 19, 2024 28.00 28.71 27.83 28.34 1,381,958 +0.12(+0.43%)
Mar 18, 2024 28.75 28.75 28.00 28.22 1,568,116 -0.22(-0.77%)
Mar 15, 2024 28.36 28.79 28.22 28.44 1,792,704 +0.03(+0.11%)
Mar 14, 2024 29.61 29.62 28.12 28.41 3,202,164 -1.13(-3.83%)
Mar 13, 2024 29.41 30.05 29.16 29.54 1,152,232 +0.08(+0.27%)
Mar 12, 2024 30.03 30.10 29.30 29.46 1,831,716 -0.49(-1.64%)
Mar 11, 2024 30.25 31.03 29.79 29.95 1,948,469 -0.42(-1.38%)
Mar 08, 2024 30.80 31.95 29.82 30.37 3,588,862 -0.05(-0.16%)
Mar 07, 2024 30.40 30.97 29.96 30.42 1,990,442 +0.32(+1.06%)
Mar 06, 2024 30.61 30.70 29.89 30.10 2,169,998 +0.04(+0.13%)
Mar 05, 2024 30.53 31.00 29.83 30.06 3,665,079 -0.98(-3.16%)
Mar 04, 2024 31.89 31.92 30.71 31.04 2,252,747 -0.59(-1.87%)
Mar 01, 2024 31.35 32.31 31.02 31.63 2,090,103 +0.12(+0.38%)
Feb 29, 2024 32.69 32.90 31.42 31.51 2,153,331 -0.77(-2.39%)
Feb 28, 2024 32.38 32.97 32.15 32.28 1,876,998 -0.68(-2.06%)
Feb 27, 2024 32.06 33.15 31.73 32.96 3,034,101 +1.54(+4.90%)
Feb 26, 2024 30.22 31.50 30.04 31.42 2,348,279 +1.21(+4.01%)
Feb 23, 2024 30.64 30.82 30.00 30.21 1,724,909 -0.50(-1.63%)
Feb 22, 2024 30.42 31.05 30.11 30.71 1,929,628 +0.69(+2.30%)
Feb 21, 2024 30.20 30.32 29.43 30.02 2,292,746 -0.57(-1.86%)
Feb 20, 2024 31.06 31.37 30.23 30.59 2,824,416 -0.81(-2.58%)
Feb 16, 2024 31.41 31.99 31.17 31.40 2,859,588 -0.48(-1.51%)
Feb 15, 2024 31.33 32.33 31.26 31.88 2,841,652 +0.98(+3.17%)
Feb 14, 2024 30.06 31.07 29.85 30.90 3,363,275 +1.31(+4.43%)
Feb 13, 2024 30.27 30.39 29.15 29.59 4,377,545 -2.22(-6.98%)
Feb 12, 2024 30.45 31.84 30.33 31.81 3,524,269 +1.39(+4.57%)
Feb 09, 2024 30.09 30.72 29.89 30.42 2,338,867 +0.55(+1.84%)
Feb 08, 2024 29.07 30.07 28.88 29.87 2,178,256 +0.82(+2.82%)
Feb 07, 2024 29.73 29.73 28.97 29.05 1,762,841 -0.68(-2.29%)
Feb 06, 2024 28.64 29.77 28.42 29.73 2,288,907 +1.09(+3.81%)
Feb 05, 2024 28.69 28.82 28.04 28.64 2,961,083 -0.52(-1.78%)
Feb 02, 2024 28.82 29.34 28.09 29.16 4,431,605 +0.11(+0.38%)
Feb 01, 2024 28.79 29.33 28.37 29.05 2,657,956 +0.61(+2.14%)
Jan 31, 2024 29.32 29.91 28.40 28.44 5,827,970 -1.00(-3.40%)
Jan 30, 2024 30.38 30.38 29.40 29.44 3,290,055 -1.18(-3.85%)
Jan 29, 2024 29.20 30.68 28.70 30.62 2,639,705 +1.53(+5.26%)
Jan 26, 2024 29.55 30.35 28.93 29.09 2,935,185 -0.37(-1.26%)
Jan 25, 2024 29.51 29.86 29.20 29.46 2,295,898 +0.25(+0.86%)
Jan 24, 2024 30.31 30.43 29.14 29.21 2,490,203 -0.75(-2.50%)
Jan 23, 2024 30.13 30.47 29.41 29.96 1,949,496 +0.14(+0.47%)
Jan 22, 2024 29.20 30.37 29.13 29.82 2,610,216 +0.99(+3.43%)
Jan 19, 2024 28.87 29.01 28.25 28.83 2,704,808 +0.07(+0.24%)
Jan 18, 2024 29.21 29.32 28.29 28.76 3,759,371 -0.14(-0.48%)
Jan 17, 2024 29.36 29.39 28.51 28.90 7,308,277 -0.95(-3.18%)
Jan 16, 2024 30.18 30.18 29.47 29.85 2,763,178 -0.83(-2.71%)
Jan 12, 2024 31.17 31.97 30.55 30.68 4,020,571 -0.31(-1.00%)
Jan 11, 2024 31.93 31.93 30.67 30.99 7,147,484 -1.24(-3.85%)
Jan 10, 2024 32.59 32.69 31.66 32.23 2,155,078 -0.19(-0.59%)
Jan 09, 2024 32.06 32.83 31.76 32.42 2,378,962 +0.21(+0.65%)
Jan 08, 2024 31.20 32.31 30.52 32.21 2,883,332 +0.60(+1.90%)
Jan 05, 2024 31.11 31.73 30.54 31.61 2,000,451 +0.09(+0.29%)
Jan 04, 2024 31.14 31.83 30.98 31.52 2,509,259 +0.33(+1.06%)
Jan 03, 2024 32.21 32.21 30.93 31.19 3,255,679 -1.53(-4.68%)
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.