Ark Genomic Revolution ETF (NY: ARKG )

30.35 -0.91 (-2.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 31.00 31.47 30.31 30.35 1,347,362 -0.91(-2.91%)
Dec 08, 2022 30.80 31.48 30.20 31.26 1,286,808 +0.68(+2.22%)
Dec 07, 2022 30.48 30.87 30.15 30.58 1,486,232 +0.09(+0.30%)
Dec 06, 2022 31.57 31.57 30.32 30.49 1,431,235 -0.99(-3.14%)
Dec 05, 2022 32.67 32.83 31.23 31.48 1,351,079 -1.50(-4.55%)
Dec 02, 2022 31.89 33.05 31.65 32.98 1,335,503 +0.27(+0.83%)
Dec 01, 2022 32.59 33.11 31.99 32.71 1,324,991 +0.21(+0.65%)
Nov 30, 2022 30.70 32.58 30.31 32.50 2,891,495 +1.99(+6.52%)
Nov 29, 2022 30.79 31.17 30.40 30.51 2,057,814 -0.12(-0.39%)
Nov 28, 2022 31.57 31.97 30.51 30.63 1,813,743 -1.07(-3.38%)
Nov 25, 2022 31.68 31.78 31.25 31.70 369,965 -0.18(-0.56%)
Nov 23, 2022 31.68 32.28 31.43 31.88 991,101 +0.29(+0.92%)
Nov 22, 2022 31.86 31.92 31.01 31.59 1,234,646 -0.12(-0.38%)
Nov 21, 2022 32.14 32.19 31.43 31.71 1,232,390 -0.54(-1.67%)
Nov 18, 2022 33.58 33.67 32.02 32.25 1,107,456 -0.51(-1.56%)
Nov 17, 2022 32.81 33.19 32.37 32.76 2,393,914 -0.89(-2.64%)
Nov 16, 2022 34.46 34.63 33.44 33.65 1,187,216 -1.35(-3.86%)
Nov 15, 2022 35.93 36.43 34.59 35.00 2,045,262 +0.01(+0.03%)
Nov 14, 2022 35.87 36.28 34.93 34.99 1,317,290 -1.24(-3.42%)
Nov 11, 2022 34.14 36.97 33.86 36.23 3,912,480 +2.01(+5.87%)
Nov 10, 2022 33.04 34.30 32.74 34.22 4,020,550 +3.45(+11.21%)
Nov 09, 2022 31.78 32.09 30.76 30.77 1,537,451 -1.37(-4.26%)
Nov 08, 2022 31.57 32.86 31.27 32.14 1,540,322 +0.56(+1.77%)
Nov 07, 2022 32.36 32.73 31.26 31.58 1,631,049 -0.93(-2.86%)
Nov 04, 2022 33.52 33.74 31.60 32.51 1,332,081 -0.15(-0.46%)
Nov 03, 2022 32.58 33.65 32.05 32.66 1,666,954 -0.37(-1.12%)
Nov 02, 2022 34.26 33.03 33.03 3,118,171 -1.16(-3.39%)
Nov 01, 2022 34.35 34.97 33.98 34.19 1,257,448 +0.43(+1.27%)
Oct 31, 2022 33.82 34.37 33.44 33.76 1,321,988 -0.42(-1.23%)
Oct 28, 2022 33.17 34.27 32.63 34.18 1,401,443 +1.19(+3.61%)
Oct 27, 2022 34.18 34.28 32.86 32.99 1,586,648 -0.56(-1.67%)
Oct 26, 2022 32.32 34.69 32.28 33.55 2,729,998 +0.92(+2.82%)
Oct 25, 2022 31.11 32.85 31.11 32.63 1,534,613 +1.67(+5.39%)
Oct 24, 2022 31.20 31.31 30.10 30.96 1,067,581 -0.16(-0.51%)
Oct 21, 2022 30.35 31.16 29.76 31.12 1,568,149 +0.79(+2.60%)
Oct 20, 2022 30.42 31.54 30.17 30.33 1,895,349 -0.17(-0.56%)
Oct 19, 2022 31.82 31.98 30.25 30.50 1,693,319 -1.86(-5.75%)
Oct 18, 2022 32.95 33.40 31.88 32.36 1,285,076 +0.41(+1.28%)
Oct 17, 2022 31.34 32.11 31.17 31.95 2,005,179 +1.43(+4.69%)
Oct 14, 2022 32.25 32.74 30.45 30.52 3,017,650 -1.18(-3.72%)
Oct 13, 2022 30.56 32.21 30.22 31.70 3,916,390 -0.22(-0.69%)
Oct 12, 2022 31.99 32.15 31.02 31.92 1,530,373 +0.19(+0.60%)
Oct 11, 2022 31.74 32.67 30.79 31.73 2,256,939 -0.17(-0.53%)
Oct 10, 2022 32.82 32.89 31.50 31.90 1,824,439 -0.96(-2.92%)
Oct 07, 2022 34.17 34.30 32.70 32.86 2,349,086 -2.17(-6.19%)
Oct 06, 2022 34.92 35.69 34.55 35.03 1,420,160 -0.01(-0.03%)
Oct 05, 2022 34.86 35.24 33.74 35.04 3,506,027 -0.67(-1.88%)
Oct 04, 2022 33.96 35.74 33.96 35.71 3,559,797 +2.52(+7.59%)
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.