Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

24.71 -0.44 (-1.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 25.11 25.20 24.38 24.71 5,689,282 -0.44(-1.75%)
Dec 12, 2024 26.00 26.12 25.13 25.15 2,151,965 -0.98(-3.75%)
Dec 11, 2024 26.97 26.97 25.87 26.13 1,781,990 -0.39(-1.47%)
Dec 10, 2024 26.47 27.05 26.33 26.52 1,671,536 +0.11(+0.42%)
Dec 09, 2024 26.86 27.36 26.41 26.41 2,674,961 -0.02(-0.08%)
Dec 06, 2024 25.53 26.74 25.51 26.43 3,647,731 +1.23(+4.88%)
Dec 05, 2024 26.06 26.06 25.17 25.20 1,744,635 -0.93(-3.56%)
Dec 04, 2024 25.82 26.53 25.43 26.13 3,047,983 +0.43(+1.67%)
Dec 03, 2024 26.35 26.40 25.57 25.70 2,001,873 -0.99(-3.71%)
Dec 02, 2024 26.11 26.80 25.99 26.69 2,294,709 +0.71(+2.73%)
Nov 29, 2024 25.63 26.09 25.41 25.98 1,280,592 +0.55(+2.16%)
Nov 27, 2024 25.06 25.58 25.05 25.43 1,905,454 +0.59(+2.38%)
Nov 26, 2024 24.94 24.99 24.49 24.84 1,422,212 -0.22(-0.88%)
Nov 25, 2024 24.46 25.40 24.40 25.06 3,583,182 +1.23(+5.16%)
Nov 22, 2024 23.33 24.00 23.02 23.83 2,640,776 +0.61(+2.63%)
Nov 21, 2024 23.44 23.52 22.84 23.22 1,702,171 -0.14(-0.60%)
Nov 20, 2024 23.53 23.59 22.96 23.36 2,233,068 +0.10(+0.43%)
Nov 19, 2024 22.51 23.27 22.27 23.26 2,746,318 +0.58(+2.56%)
Nov 18, 2024 23.11 23.16 22.52 22.68 4,325,918 +0.02(+0.09%)
Nov 15, 2024 24.25 24.25 22.63 22.66 4,999,058 -1.47(-6.09%)
Nov 14, 2024 25.66 25.71 24.09 24.13 3,901,871 -1.52(-5.93%)
Nov 13, 2024 26.45 26.83 25.60 25.65 2,104,270 -0.35(-1.35%)
Nov 12, 2024 26.77 27.08 25.86 26.00 1,963,732 -1.11(-4.09%)
Nov 11, 2024 26.33 27.73 26.25 27.11 5,342,190 +1.21(+4.69%)
Nov 08, 2024 25.40 26.00 25.29 25.89 2,532,387 +0.50(+1.99%)
Nov 07, 2024 25.70 26.07 25.36 25.39 2,257,718 -0.10(-0.39%)
Nov 06, 2024 25.36 25.62 24.82 25.49 2,482,502 +0.71(+2.87%)
Nov 05, 2024 24.07 24.78 23.64 24.78 3,833,798 +0.51(+2.10%)
Nov 04, 2024 23.95 24.39 23.67 24.27 1,719,737 +0.27(+1.12%)
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%)
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.