Indicators

Ark Genomic Revolution ETF (NY: ARKG )

25.63 +0.05 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.51	23.04	22.51	22.95	423,542	+0.60(+2.70%)
Dec 28, 2018	22.26	22.78	22.00	22.35	185,548	+0.24(+1.08%)
Dec 27, 2018	22.07	22.18	21.15	22.11	186,680	-0.11(-0.49%)
Dec 26, 2018	21.21	22.26	21.04	22.22	205,742	+1.20(+5.71%)
Dec 24, 2018	20.94	21.36	20.62	21.02	151,439	+0.04(+0.18%)
Dec 21, 2018	22.78	22.78	20.95	20.98	703,165	-1.63(-7.22%)
Dec 20, 2018	23.58	23.89	22.41	22.61	367,803	-1.11(-4.67%)
Dec 19, 2018	24.26	24.85	23.48	23.72	104,336	-0.53(-2.18%)
Dec 18, 2018	24.93	25.02	23.94	24.25	106,170	-0.35(-1.43%)
Dec 17, 2018	25.39	25.84	24.54	24.60	111,232	-0.97(-3.78%)
Dec 14, 2018	25.79	26.24	25.43	25.57	228,278	-0.64(-2.43%)
Dec 13, 2018	27.05	27.05	26.09	26.21	94,830	-0.62(-2.31%)
Dec 12, 2018	26.92	27.29	26.82	26.83	50,795	+0.37(+1.38%)
Dec 11, 2018	26.71	26.77	26.14	26.46	167,627	+0.14(+0.54%)
Dec 10, 2018	26.12	26.49	25.76	26.32	36,987	+0.14(+0.53%)
Dec 07, 2018	27.09	27.29	26.03	26.18	122,558	-1.01(-3.73%)
Dec 06, 2018	26.63	27.31	26.35	27.19	165,664	-0.05(-0.17%)
Dec 04, 2018	28.75	28.94	27.23	27.24	139,396	-1.53(-5.32%)

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.