Ark Genomic Revolution ETF (NY: ARKG )

24.00 +0.86 (+3.72%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.37 24.00 23.32 24.00 3,946,609 +0.86(+3.72%)
Oct 31, 2024 23.78 23.89 23.14 23.14 2,829,090 -0.86(-3.56%)
Oct 30, 2024 23.74 24.31 23.65 24.00 860,384 +0.05(+0.23%)
Oct 29, 2024 23.95 23.98 23.69 23.94 1,478,014 -0.12(-0.50%)
Oct 28, 2024 23.47 24.30 23.42 24.06 1,691,687 +0.76(+3.26%)
Oct 25, 2024 23.40 23.77 23.21 23.30 1,974,227 +0.01(+0.04%)
Oct 24, 2024 23.58 23.66 23.17 23.29 3,183,379 -0.26(-1.10%)
Oct 23, 2024 23.98 24.06 23.35 23.55 2,263,512 -0.52(-2.16%)
Oct 22, 2024 24.17 24.30 24.00 24.07 1,423,808 -0.29(-1.19%)
Oct 21, 2024 24.71 24.76 24.13 24.36 1,589,354 -0.42(-1.69%)
Oct 18, 2024 24.45 24.82 24.39 24.78 840,415 +0.45(+1.85%)
Oct 17, 2024 24.98 24.99 24.29 24.33 2,411,646 -0.69(-2.76%)
Oct 16, 2024 24.93 25.14 24.73 25.02 1,304,682 +0.24(+0.97%)
Oct 15, 2024 25.01 25.05 24.46 24.78 1,959,508 -0.42(-1.67%)
Oct 14, 2024 24.79 25.24 24.47 25.20 1,557,444 +0.41(+1.65%)
Oct 11, 2024 23.82 24.93 23.72 24.79 2,750,902 +0.92(+3.85%)
Oct 10, 2024 23.76 23.90 23.41 23.87 2,270,156 -0.31(-1.28%)
Oct 09, 2024 24.65 24.83 24.07 24.18 2,431,757 -0.51(-2.07%)
Oct 08, 2024 24.76 24.98 24.52 24.69 771,658 +0.02(+0.08%)
Oct 07, 2024 24.73 24.90 24.50 24.67 984,548 -0.19(-0.76%)
Oct 04, 2024 24.73 25.03 24.49 24.86 1,742,002 +0.45(+1.84%)
Oct 03, 2024 24.61 24.74 24.30 24.41 1,982,827 -0.43(-1.73%)
Oct 02, 2024 24.74 25.11 24.48 24.84 1,659,868 -0.01(-0.04%)
Oct 01, 2024 25.60 25.60 24.50 24.85 2,169,179 -0.75(-2.93%)
Sep 30, 2024 25.52 26.22 25.39 25.60 2,502,273 -0.03(-0.12%)
Sep 27, 2024 25.78 26.08 25.58 25.63 1,956,495 +0.05(+0.20%)
Sep 26, 2024 25.18 25.70 25.12 25.58 1,658,319 +0.74(+2.98%)
Sep 25, 2024 25.35 25.48 24.76 24.84 1,860,056 -0.52(-2.05%)
Sep 24, 2024 25.44 25.58 25.07 25.36 1,052,115 +0.01(+0.04%)
Sep 23, 2024 26.37 26.46 25.34 25.35 2,383,513 -0.90(-3.43%)
Sep 20, 2024 26.72 26.72 25.96 26.25 1,735,404 -0.52(-1.94%)
Sep 19, 2024 27.04 27.28 26.71 26.77 2,155,131 +0.54(+2.06%)
Sep 18, 2024 26.31 27.48 26.05 26.23 2,394,317 -0.06(-0.23%)
Sep 17, 2024 26.32 26.96 26.22 26.29 1,555,692 +0.24(+0.92%)
Sep 16, 2024 26.17 26.22 25.46 26.05 1,448,325 -0.07(-0.27%)
Sep 13, 2024 25.58 26.16 25.58 26.12 2,371,062 +0.80(+3.16%)
Sep 12, 2024 25.25 25.54 24.80 25.32 1,730,808 -0.01(-0.04%)
Sep 11, 2024 24.78 25.36 24.51 25.33 2,405,363 +0.43(+1.73%)
Sep 10, 2024 24.46 24.96 24.11 24.90 1,786,268 +0.44(+1.80%)
Sep 09, 2024 24.40 24.73 24.19 24.46 1,424,728 +0.22(+0.91%)
Sep 06, 2024 24.92 25.18 23.91 24.24 2,388,578 -0.73(-2.92%)
Sep 05, 2024 24.94 25.28 24.68 24.97 1,538,977 +0.10(+0.40%)
Sep 04, 2024 25.05 25.56 24.73 24.87 1,059,483 -0.25(-1.00%)
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.