Indicators

Ark Genomic Revolution ETF (NY: ARKG )

26.25 -0.52 (-1.94%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.26	19.26	18.92	18.97	130,140	-0.32(-1.68%)
Apr 27, 2017	19.39	19.39	19.28	19.30	5,815	-0.03(-0.14%)
Apr 26, 2017	19.13	19.35	19.11	19.33	8,483	+0.28(+1.46%)
Apr 25, 2017	19.06	19.08	19.05	19.05	2,635	+0.32(+1.70%)
Apr 24, 2017	18.61	18.73	18.59	18.73	1,754	+0.35(+1.89%)
Apr 21, 2017	18.46	18.46	18.35	18.38	2,519	-0.17(-0.90%)
Apr 20, 2017	18.52	18.55	18.52	18.55	355	+0.06(+0.32%)
Apr 19, 2017	18.65	18.65	18.49	18.49	4,447	+0.00(+0.02%)
Apr 18, 2017	18.82	18.82	18.48	18.48	605	-0.31(-1.63%)
Apr 17, 2017	18.79	18.79	18.79	18.79	399	+0.15(+0.82%)
Apr 13, 2017	18.64	18.64	18.64	18.64	863	+0.06(+0.35%)
Apr 12, 2017	18.58	18.58	18.58	18.58	237	+0.03(+0.14%)
Apr 11, 2017	18.83	18.83	18.50	18.55	1,412	-0.31(-1.63%)
Apr 10, 2017	18.96	18.96	18.86	18.86	1,826	+0.15(+0.81%)
Apr 07, 2017	18.44	18.70	18.44	18.70	5,423	+0.19(+1.00%)
Apr 06, 2017	18.53	18.53	18.42	18.52	4,662	+0.00(+0.00%)
Apr 05, 2017	18.76	18.81	18.52	18.52	4,571	-0.38(-2.01%)
Apr 04, 2017	18.97	18.97	18.90	18.90	652	-0.07(-0.39%)

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.