Indicators

Ark Genomic Revolution ETF (NY: ARKG )

25.63 +0.05 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.97	19.10	18.97	18.99	1,430	+0.27(+1.46%)
Nov 26, 2014	18.71	18.71	18.71	18.71	539	-0.01(-0.05%)
Nov 25, 2014	18.72	18.72	18.72	18.72	720	+0.03(+0.15%)
Nov 24, 2014	18.60	18.70	18.60	18.70	2,786	+0.15(+0.80%)
Nov 21, 2014	18.66	18.66	18.49	18.55	2,105	+0.14(+0.75%)
Nov 20, 2014	18.39	18.41	18.38	18.41	1,339	-0.04(-0.20%)
Nov 19, 2014	18.45	18.45	18.45	18.45	917	-0.13(-0.70%)
Nov 18, 2014	18.58	18.59	18.53	18.58	2,105	+0.28(+1.52%)
Nov 17, 2014	18.33	18.33	18.30	18.30	3,790	-0.02(-0.10%)
Nov 14, 2014	18.40	18.40	18.32	18.32	1,220	-0.19(-1.05%)
Nov 13, 2014	18.58	18.58	18.47	18.51	2,645	+0.01(+0.05%)
Nov 12, 2014	18.37	18.50	18.37	18.50	7,451	+0.06(+0.30%)
Nov 11, 2014	18.98	18.98	18.37	18.45	3,509	+0.02(+0.10%)
Nov 10, 2014	18.25	18.44	18.25	18.43	3,790	+0.23(+1.27%)
Nov 07, 2014	18.52	18.52	18.12	18.20	1,861	-0.09(-0.49%)
Nov 06, 2014	18.29	18.32	18.24	18.29	2,149	-0.26(-1.41%)
Nov 05, 2014	18.81	18.81	18.52	18.55	4,692	-0.02(-0.10%)
Nov 04, 2014	18.46	18.57	18.46	18.57	2,019	-0.02(-0.10%)
Nov 03, 2014	18.71	18.71	18.58	18.58	4,349	-0.03(-0.15%)

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.