Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

25.34 +0.51 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 25.09 25.80 24.98 25.34 4,717,669 +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 1,635,991 -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%)
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.