Ark Genomic Revolution ETF (NY: ARKG )

89.62 USD +1.10 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 88.83 90.35 88.83 89.62 3,186,748 +1.10(+1.24%)
Jun 23, 2021 87.54 88.88 87.54 88.52 1,665,758 +0.84(+0.96%)
Jun 22, 2021 87.04 87.83 86.59 87.68 2,256,400 +0.26(+0.30%)
Jun 21, 2021 86.60 87.90 85.19 87.42 2,119,117 +0.80(+0.92%)
Jun 18, 2021 86.05 87.39 85.84 86.62 3,179,350 -0.54(-0.62%)
Jun 17, 2021 84.37 87.71 84.35 87.16 4,183,128 +2.14(+2.52%)
Jun 16, 2021 85.27 85.91 82.99 85.02 2,833,630 -0.53(-0.62%)
Jun 15, 2021 87.50 87.50 84.79 85.55 3,102,937 -2.04(-2.33%)
Jun 14, 2021 87.38 88.25 86.93 87.59 2,489,782 +0.66(+0.76%)
Jun 11, 2021 87.01 87.58 86.15 86.93 2,121,440 -0.38(-0.44%)
Jun 10, 2021 85.11 87.55 84.37 87.31 4,740,736 +2.30(+2.71%)
Jun 09, 2021 84.34 85.99 84.34 85.01 3,076,371 +1.04(+1.24%)
Jun 08, 2021 84.06 84.69 81.98 83.97 2,211,651 +0.82(+0.99%)
Jun 07, 2021 80.26 83.93 80.26 83.15 4,018,078 +2.86(+3.56%)
Jun 04, 2021 79.76 81.02 79.76 80.29 1,274,585 +1.11(+1.40%)
Jun 03, 2021 80.08 80.95 78.53 79.18 2,259,441 -1.89(-2.33%)
Jun 02, 2021 81.03 81.92 80.29 81.07 2,245,858 -0.23(-0.28%)
Jun 01, 2021 82.46 82.49 79.94 81.30 2,993,573 -0.45(-0.55%)
May 28, 2021 81.67 84.05 81.54 81.75 2,330,621 +0.42(+0.52%)
May 27, 2021 80.60 81.39 79.42 81.33 2,321,784 +0.50(+0.62%)
May 26, 2021 79.65 80.89 79.27 80.83 2,304,411 +1.35(+1.70%)
May 25, 2021 79.35 80.42 78.76 79.48 2,034,547 +0.44(+0.56%)
May 24, 2021 78.79 79.84 78.46 79.04 1,946,312 +0.67(+0.85%)
May 21, 2021 79.14 79.98 78.26 78.37 2,724,501 -0.40(-0.51%)
May 20, 2021 77.06 79.43 76.90 78.77 3,547,759 +2.30(+3.01%)
May 19, 2021 75.68 77.18 75.36 76.47 4,359,085 -1.43(-1.84%)
May 18, 2021 76.50 79.67 75.99 77.90 3,772,875 +1.51(+1.98%)
May 17, 2021 75.77 76.83 74.94 76.39 2,609,454 -0.17(-0.22%)
May 14, 2021 74.45 77.02 74.34 76.56 3,511,554 +2.92(+3.97%)
May 13, 2021 75.34 76.62 72.07 73.64 5,426,401 -1.35(-1.80%)
May 12, 2021 75.62 76.93 74.66 74.99 4,138,467 -1.94(-2.52%)
May 11, 2021 72.50 77.88 72.45 76.93 7,072,524 +0.80(+1.05%)
May 10, 2021 80.44 80.45 76.10 76.13 7,318,456 -4.74(-5.86%)
May 07, 2021 80.90 83.06 80.43 80.87 3,643,289 +1.03(+1.29%)
May 06, 2021 81.21 81.40 78.20 79.84 6,113,846 -2.25(-2.74%)
May 05, 2021 83.82 84.28 81.57 82.09 3,155,928 -1.33(-1.59%)
May 04, 2021 85.03 85.18 82.24 83.42 4,957,373 -3.07(-3.55%)
May 03, 2021 89.22 89.49 86.22 86.49 2,716,732 -2.38(-2.68%)
Apr 30, 2021 88.45 90.01 88.32 88.87 1,858,800 -0.77(-0.86%)
Apr 29, 2021 91.51 91.80 88.30 89.64 2,656,957 -1.94(-2.12%)
Apr 28, 2021 91.29 92.37 90.23 91.58 1,969,734 -0.58(-0.63%)
Apr 27, 2021 92.78 92.98 91.06 92.16 1,446,528 -0.18(-0.19%)
Apr 26, 2021 89.89 92.76 89.32 92.34 2,087,731 +2.76(+3.08%)
Apr 23, 2021 88.50 89.93 88.30 89.58 1,631,600 +1.12(+1.27%)
Apr 22, 2021 88.22 90.20 87.74 88.46 2,498,609 +0.34(+0.39%)
Apr 21, 2021 85.05 88.23 84.69 88.12 2,303,378 +2.25(+2.62%)
Apr 20, 2021 85.97 87.44 84.24 85.87 2,866,348 -0.77(-0.89%)
Apr 19, 2021 87.64 88.80 85.17 86.64 4,499,518 -2.06(-2.32%)
Apr 16, 2021 90.39 90.55 87.92 88.70 2,507,400 -1.64(-1.82%)
Apr 15, 2021 90.81 91.45 90.03 90.34 1,853,385 +0.87(+0.97%)
Apr 14, 2021 89.81 91.94 89.25 89.47 2,875,923 +0.15(+0.17%)
Apr 13, 2021 86.34 89.46 86.34 89.32 2,442,942 +2.70(+3.12%)
Apr 12, 2021 87.00 87.29 85.07 86.62 2,133,829 -1.12(-1.28%)
Apr 09, 2021 88.11 88.35 86.86 87.74 2,290,700 -0.94(-1.06%)
Apr 08, 2021 88.09 89.85 88.00 88.68 2,397,481 +0.94(+1.07%)
Apr 07, 2021 90.65 90.65 87.29 87.74 2,272,386 -3.06(-3.37%)
Apr 06, 2021 90.57 92.03 89.86 90.80 1,938,215 +0.01(+0.01%)
Apr 05, 2021 91.21 91.37 89.78 90.79 1,818,851 +1.28(+1.43%)
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.