Stock Quote

Ark Genomic Revolution ETF (NY: ARKG )

87.56 USD +0.94 (+1.09%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 87.00 87.29 85.07 86.62 2,133,829 -1.12(-1.28%)
Apr 09, 2021 88.11 88.35 86.86 87.74 2,290,700 -0.94(-1.06%)
Apr 08, 2021 88.09 89.85 88.00 88.68 2,397,481 +0.94(+1.07%)
Apr 07, 2021 90.65 90.65 87.29 87.74 2,272,386 -3.06(-3.37%)
Apr 06, 2021 90.57 92.03 89.86 90.80 1,938,215 +0.01(+0.01%)
Apr 05, 2021 91.21 91.37 89.78 90.79 1,818,851 +1.28(+1.43%)
Apr 01, 2021 90.34 92.18 89.23 89.51 3,590,900 +0.78(+0.88%)
Mar 31, 2021 85.25 89.22 85.10 88.73 4,019,707 +4.31(+5.11%)
Mar 30, 2021 82.19 84.86 80.87 84.42 3,337,886 +1.36(+1.64%)
Mar 29, 2021 83.99 84.58 82.30 83.06 2,266,952 -1.52(-1.80%)
Mar 26, 2021 84.99 85.84 82.04 84.58 3,559,100 -0.39(-0.46%)
Mar 25, 2021 82.29 85.19 81.05 84.97 4,895,425 +0.25(+0.30%)
Mar 24, 2021 89.52 89.68 84.46 84.72 6,240,222 -4.60(-5.15%)
Mar 23, 2021 91.91 92.02 88.64 89.32 4,145,350 -3.60(-3.87%)
Mar 22, 2021 91.98 93.99 90.83 92.92 3,295,060 +2.05(+2.26%)
Mar 19, 2021 88.69 91.19 88.49 90.87 3,034,800 +2.21(+2.49%)
Mar 18, 2021 91.36 91.59 88.32 88.66 3,008,585 -4.33(-4.66%)
Mar 17, 2021 89.96 94.19 88.85 92.99 3,634,098 +0.69(+0.75%)
Mar 16, 2021 94.92 95.25 90.45 92.30 3,828,672 -1.56(-1.66%)
Mar 15, 2021 92.23 94.11 91.50 93.86 3,177,770 +2.06(+2.24%)
Mar 12, 2021 91.47 91.82 89.33 91.80 2,989,500 -1.40(-1.50%)
Mar 11, 2021 91.01 93.43 90.70 93.20 5,697,432 +4.95(+5.61%)
Mar 10, 2021 90.72 91.93 88.12 88.25 5,618,437 +0.26(+0.30%)
Mar 09, 2021 85.39 88.94 85.30 87.99 6,590,167 +6.25(+7.65%)
Mar 08, 2021 84.56 87.16 81.04 81.74 8,018,977 -3.40(-3.99%)
Mar 05, 2021 85.50 85.97 78.25 85.14 13,971,200 +0.01(+0.01%)
Mar 04, 2021 88.82 90.65 83.22 85.13 12,691,918 -5.20(-5.76%)
Mar 03, 2021 95.60 95.70 89.84 90.33 6,548,880 -5.63(-5.87%)
Mar 02, 2021 98.26 98.73 95.88 95.96 3,666,949 -1.83(-1.87%)
Mar 01, 2021 96.12 98.30 95.60 97.79 5,656,704 +4.28(+4.58%)
Feb 26, 2021 93.10 95.48 90.17 93.51 7,730,800 +0.38(+0.41%)
Feb 25, 2021 97.70 98.54 91.93 93.13 9,188,283 -5.71(-5.78%)
Feb 24, 2021 98.59 100.99 96.83 98.84 6,561,007 +0.22(+0.22%)
Feb 23, 2021 97.30 99.14 91.25 98.62 13,336,583 -3.10(-3.05%)
Feb 22, 2021 106.30 106.55 101.24 101.72 7,903,057 -5.74(-5.34%)
Feb 19, 2021 107.10 108.97 106.58 107.46 4,566,100 +1.76(+1.67%)
Feb 18, 2021 105.23 106.60 103.17 105.70 4,894,205 -2.19(-2.03%)
Feb 17, 2021 108.60 108.68 104.52 107.89 7,026,598 -1.75(-1.60%)
Feb 16, 2021 114.07 114.33 109.47 109.64 6,769,278 -2.37(-2.12%)
Feb 12, 2021 110.76 112.10 108.76 112.01 3,862,500 +1.05(+0.95%)
Feb 11, 2021 112.31 112.49 109.32 110.96 4,965,071 +0.38(+0.34%)
Feb 10, 2021 114.25 115.15 109.06 110.58 6,932,656 -1.43(-1.28%)
Feb 09, 2021 112.70 113.42 111.71 112.01 5,610,859 -0.22(-0.20%)
Feb 08, 2021 110.81 112.58 110.60 112.23 5,986,624 +3.33(+3.05%)
Feb 05, 2021 109.01 109.38 107.76 108.90 4,275,200 -0.03(-0.02%)
Feb 04, 2021 108.55 109.50 107.52 108.93 3,936,468 +1.71(+1.59%)
Feb 03, 2021 110.30 110.30 107.18 107.22 5,209,156 -0.76(-0.70%)
Feb 02, 2021 107.06 108.99 106.67 107.98 5,488,664 +3.25(+3.10%)
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.