Ark Genomic Revolution ETF (NY: ARKG )

79.61 USD +4.88 (+6.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 75.60 79.64 75.34 79.61 1,100,476 +4.88(+6.53%)
Nov 25, 2020 75.12 75.33 74.31 74.73 1,020,200 +0.01(+0.01%)
Nov 24, 2020 78.37 78.37 74.66 74.72 1,888,836 -2.34(-3.04%)
Nov 23, 2020 77.23 78.03 76.10 77.06 1,782,325 +0.61(+0.80%)
Nov 20, 2020 75.49 76.67 74.61 76.45 1,106,700 +1.36(+1.81%)
Nov 19, 2020 74.49 75.52 74.14 75.09 1,015,173 +0.82(+1.10%)
Nov 18, 2020 74.90 75.90 74.22 74.27 1,468,054 -0.21(-0.28%)
Nov 17, 2020 74.03 74.53 72.70 74.48 1,029,742 +0.80(+1.09%)
Nov 16, 2020 75.41 75.41 72.81 73.68 1,487,854 -0.41(-0.55%)
Nov 13, 2020 74.22 75.08 73.65 74.09 945,300 +0.81(+1.11%)
Nov 12, 2020 73.70 74.61 72.53 73.28 1,152,180 +0.18(+0.25%)
Nov 11, 2020 70.87 73.27 70.68 73.10 1,228,968 +3.77(+5.44%)
Nov 10, 2020 70.17 70.58 66.96 69.33 1,110,500 -0.62(-0.89%)
Nov 09, 2020 77.41 77.48 69.80 69.95 2,242,568 -2.84(-3.90%)
Nov 06, 2020 72.87 73.54 71.20 72.79 1,045,100 -0.28(-0.38%)
Nov 05, 2020 72.24 73.28 71.10 73.07 1,954,364 +3.11(+4.45%)
Nov 04, 2020 69.33 70.83 68.72 69.96 1,463,691 +2.88(+4.29%)
Nov 03, 2020 66.11 67.60 65.01 67.08 810,496 +1.58(+2.41%)
Nov 02, 2020 66.75 66.75 64.33 65.50 1,124,529 -0.24(-0.37%)
Oct 30, 2020 67.85 68.42 64.90 65.74 1,404,600 -2.80(-4.09%)
Oct 29, 2020 68.35 68.90 67.67 68.54 835,012 +0.19(+0.28%)
Oct 28, 2020 69.46 69.51 67.93 68.35 991,210 -2.70(-3.80%)
Oct 27, 2020 69.40 71.30 69.36 71.05 823,278 +1.94(+2.81%)
Oct 26, 2020 69.63 71.17 68.14 69.11 1,230,167 -1.00(-1.43%)
Oct 23, 2020 69.88 70.12 68.71 70.11 675,000 +0.82(+1.18%)
Oct 22, 2020 68.39 69.60 67.60 69.29 1,013,350 +1.56(+2.30%)
Oct 21, 2020 70.75 71.00 67.54 67.73 1,706,559 -3.64(-5.10%)
Oct 20, 2020 73.98 73.98 71.28 71.37 1,128,323 -1.90(-2.59%)
Oct 19, 2020 74.74 74.85 72.91 73.27 1,123,397 -0.41(-0.56%)
Oct 16, 2020 73.76 74.72 73.33 73.68 966,600 +0.76(+1.04%)
Oct 15, 2020 71.59 73.18 71.00 72.92 901,736 -0.41(-0.56%)
Oct 14, 2020 75.77 76.22 73.20 73.33 1,513,235 -1.70(-2.27%)
Oct 13, 2020 73.40 75.46 73.00 75.03 1,127,012 +1.74(+2.37%)
Oct 12, 2020 75.34 75.34 73.26 73.29 1,737,106 -0.52(-0.70%)
Oct 09, 2020 72.68 73.95 72.29 73.81 1,607,500 +2.06(+2.87%)
Oct 08, 2020 72.24 72.36 71.22 71.75 1,893,424 +1.57(+2.24%)
Oct 07, 2020 68.20 70.65 68.02 70.18 1,407,574 +2.90(+4.31%)
Oct 06, 2020 67.48 68.82 66.79 67.28 1,349,266 +0.03(+0.04%)
Oct 05, 2020 64.77 67.32 64.36 67.25 1,376,460 +3.86(+6.09%)
Oct 02, 2020 63.18 64.58 63.12 63.39 615,600 -1.37(-2.12%)
Oct 01, 2020 64.55 64.90 63.92 64.76 690,684 +1.05(+1.65%)
Sep 30, 2020 64.62 64.93 63.20 63.71 756,196 -0.53(-0.83%)
Sep 29, 2020 63.24 64.65 62.91 64.24 1,013,128 +1.09(+1.73%)
Sep 28, 2020 63.72 63.82 62.29 63.15 754,114 +0.80(+1.28%)
Sep 25, 2020 60.48 62.45 59.93 62.35 651,000 +2.23(+3.71%)
Sep 24, 2020 58.95 60.89 58.13 60.12 589,874 +0.05(+0.08%)
Sep 23, 2020 62.66 62.86 59.78 60.07 664,469 -2.50(-4.00%)
Sep 22, 2020 62.18 62.64 60.42 62.57 619,453 +1.05(+1.71%)
Sep 21, 2020 61.99 62.07 59.94 61.52 788,009 -1.56(-2.47%)
Sep 18, 2020 62.14 63.17 61.37 63.08 545,800 +1.42(+2.30%)
Sep 17, 2020 60.70 61.96 60.29 61.66 631,528 -0.59(-0.95%)
Sep 16, 2020 62.10 63.17 61.82 62.25 1,140,970 +0.73(+1.19%)
Sep 15, 2020 61.56 62.10 60.87 61.52 861,304 +1.15(+1.90%)
Sep 14, 2020 58.28 60.50 58.03 60.37 891,286 +3.21(+5.62%)
Sep 11, 2020 57.21 58.35 56.50 57.16 558,200 +0.11(+0.19%)
Sep 10, 2020 57.91 59.07 56.63 57.05 672,267 -0.31(-0.54%)
Sep 09, 2020 56.36 57.71 56.04 57.36 689,382 +2.14(+3.88%)
Sep 08, 2020 54.75 56.55 54.26 55.22 693,050 -1.08(-1.92%)
Sep 04, 2020 57.69 58.28 52.80 56.30 1,752,200 -1.70(-2.93%)
Sep 03, 2020 61.65 61.72 57.55 58.00 1,505,033 -4.23(-6.80%)
Sep 02, 2020 62.48 62.48 60.34 62.23 728,242 +0.33(+0.53%)
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.