U.S. markets closed

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
80.87+1.03 (+1.29%)
At close: 4:00PM EDT

80.87 0.00 (0.00%)
After hours: 4:38PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202180.9083.0680.4380.8780.873,633,235
May 06, 202181.2181.4078.2079.8479.846,107,200
May 05, 202183.8284.2881.5782.0982.092,231,900
May 04, 202185.0385.1882.2483.4283.424,958,400
May 03, 202189.2289.4986.2286.4986.492,718,100
Apr 30, 202188.4590.0188.3288.8788.871,857,200
Apr 29, 202191.5191.8088.3089.6489.642,657,100
Apr 28, 202191.2992.3790.2391.5891.581,970,200
Apr 27, 202192.7892.9891.0692.1692.161,447,500
Apr 26, 202189.8992.7689.3292.3492.342,088,300
Apr 23, 202188.5089.9388.3089.5889.581,630,300
Apr 22, 202188.2290.2087.7488.4688.462,501,700
Apr 21, 202185.0588.2384.6988.1288.122,305,600
Apr 20, 202185.9787.4484.2485.8785.872,868,300
Apr 19, 202187.6488.8085.1786.6486.644,500,500
Apr 16, 202190.3990.5587.9288.7088.702,507,500
Apr 15, 202190.8191.4590.0390.3490.341,853,800
Apr 14, 202189.8191.9489.2589.4789.472,877,900
Apr 13, 202186.3489.4686.3489.3289.322,444,400
Apr 12, 202187.0087.2985.0786.6286.622,136,600
Apr 09, 202188.1188.3586.8687.7487.742,290,800
Apr 08, 202188.0989.8588.0088.6888.682,398,400
Apr 07, 202190.6590.6587.2987.7487.742,274,000
Apr 06, 202190.5792.0389.8690.8090.801,939,500
Apr 05, 202191.2191.3789.7890.7990.791,820,900
Apr 01, 202190.3492.1889.2389.5189.513,590,900
Mar 31, 202185.2589.2285.1088.7388.734,023,200
Mar 30, 202182.1984.8680.8784.4284.423,338,600
Mar 29, 202183.9984.5882.3083.0683.062,270,200
Mar 26, 202184.9985.8482.0484.5884.583,559,100
Mar 25, 202182.2985.1981.0584.9784.974,896,300
Mar 24, 202189.5289.6884.4684.7284.726,243,600
Mar 23, 202191.9192.0288.6489.3289.324,147,800
Mar 22, 202191.9893.9990.8392.9292.923,296,300
Mar 19, 202188.6991.1988.4990.8790.873,034,800
Mar 18, 202191.3691.5988.3288.6688.663,000,000
Mar 17, 202189.9694.1988.8592.9992.993,636,400
Mar 16, 202194.9295.2590.4592.3092.303,830,200
Mar 15, 202192.2394.1191.5093.8693.863,164,500
Mar 12, 202191.4791.8289.3391.8091.802,989,600
Mar 11, 202191.0193.4390.7093.2093.205,712,500
Mar 10, 202190.7291.9388.1288.2588.255,634,300
Mar 09, 202185.3988.9485.3087.9987.996,606,700
Mar 08, 202184.5687.1681.0481.7481.748,026,800
Mar 05, 202185.5085.9778.2585.1485.1413,971,300
Mar 04, 202188.8290.6583.2285.1385.1312,734,400
Mar 03, 202195.6095.7089.8490.3390.336,566,600
Mar 02, 202198.2698.7395.8895.9695.963,674,400
Mar 01, 202196.1298.3095.6097.7997.795,656,600
Feb 26, 202193.1095.4890.1793.5193.517,730,800
Feb 25, 202197.7098.5491.9393.1393.139,233,300
Feb 24, 202198.59100.9996.8398.8498.846,572,100
Feb 23, 202197.3099.1491.2598.6298.6213,350,200
Feb 22, 2021106.30106.55101.24101.72101.727,935,900
Feb 19, 2021107.10108.97106.58107.46107.464,566,200
Feb 18, 2021105.23106.60103.17105.70105.704,907,900
Feb 17, 2021108.60108.68104.52107.89107.897,041,400
Feb 16, 2021114.07114.33109.47109.64109.646,786,500
Feb 12, 2021110.76112.10108.76112.01112.013,862,500
Feb 11, 2021112.31112.49109.32110.96110.964,977,600
Feb 10, 2021114.25115.15109.06110.58110.586,949,400
Feb 09, 2021112.70113.42111.71112.01112.015,621,200
Feb 08, 2021110.81112.58110.60112.23112.235,986,500
Feb 05, 2021109.01109.38107.76108.90108.904,275,300
Feb 04, 2021108.55109.50107.52108.93108.933,946,000
Feb 03, 2021110.30110.30107.18107.22107.225,220,200
Feb 02, 2021107.06108.99106.67107.98107.985,500,700
Feb 01, 2021104.10104.90102.15104.73104.734,522,300
Jan 29, 2021102.60104.40100.12101.93101.936,060,700
Jan 28, 2021100.98104.85100.98103.27103.276,477,400
Jan 27, 2021102.49103.9798.38100.71100.7110,447,400
Jan 26, 2021110.90112.00104.97105.25105.256,178,200
Jan 25, 2021111.42112.85107.97110.69110.695,434,600
Jan 22, 2021108.56110.72108.34110.54110.544,026,700
Jan 21, 2021113.33113.50109.16109.54109.546,330,900
Jan 20, 2021113.64114.83112.39112.47112.476,391,600
Jan 19, 2021110.70111.91109.55111.87111.875,662,100
Jan 15, 2021110.75112.41107.36107.96107.969,310,200
Jan 14, 2021106.51110.11106.18109.30109.306,109,800
Jan 13, 2021105.00107.10103.96105.60105.604,378,300
Jan 12, 2021105.27106.31103.25104.34104.343,957,100
Jan 11, 2021104.71105.62102.03104.45104.455,248,900
Jan 08, 2021105.05109.28103.24105.86105.868,526,800
Jan 07, 202197.40103.6397.18103.38103.386,784,100
Jan 06, 202193.5397.2793.0395.2895.286,512,200
Jan 05, 202192.1894.4892.1894.3894.385,445,300
Jan 04, 202194.2094.6091.4293.1493.147,600,200
Dec 31, 202096.4296.5492.0693.2693.267,883,600
Dec 30, 202095.5697.5695.3096.0496.045,468,000
Dec 29, 202099.6599.6690.4594.1394.1315,040,000
Dec 29, 20200.79 Dividend
Dec 28, 2020105.80106.16101.46101.62100.837,030,500
Dec 24, 2020105.97106.50102.29103.10102.304,206,900
Dec 23, 2020108.01108.14103.21105.21104.397,118,300
Dec 22, 2020104.90106.17102.56105.53104.718,417,900
Dec 21, 202094.51101.6693.61100.4599.677,246,800
Dec 18, 202095.1095.3493.9794.7193.972,702,100
Dec 17, 202094.2594.6693.3594.0993.362,460,600
Dec 16, 202095.2595.3293.2093.3292.593,774,800
Dec 15, 202097.5597.8192.8894.6893.945,706,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...