Advertisement
Advertisement
U.S. Markets open in 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
31.57-0.57 (-1.77%)
At close: 04:00PM EDT
32.35 +0.78 (+2.47%)
Pre-Market: 08:53AM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022------
Sep 26, 202232.0333.0231.5031.5731.571,556,700
Sep 23, 202232.5132.8231.5332.1432.142,694,600
Sep 22, 202233.7733.7732.6132.9732.972,861,700
Sep 21, 202235.1135.7833.9133.9333.932,156,300
Sep 20, 202234.8935.5634.7034.8734.871,553,400
Sep 19, 202235.2135.4334.3235.4335.432,098,000
Sep 16, 202236.7436.8335.2335.7435.743,170,800
Sep 15, 202236.7238.2536.6837.6837.682,055,500
Sep 14, 202236.4437.0635.7437.0537.053,136,300
Sep 13, 202237.0037.1536.2036.4636.462,791,300
Sep 12, 202237.9738.6137.4738.6138.612,027,300
Sep 09, 202237.4538.1537.1837.7437.741,912,200
Sep 08, 202235.1136.9434.9936.9436.942,329,400
Sep 07, 202233.9935.7833.8235.6535.651,974,100
Sep 06, 202234.7734.7933.8434.0434.043,248,200
Sep 02, 202236.1236.3634.4334.6734.673,051,300
Sep 01, 202235.0335.7934.2235.7235.722,308,200
Aug 31, 202235.7735.9835.0135.4935.492,454,600
Aug 30, 202236.0536.4234.7435.0335.032,651,300
Aug 29, 202235.8336.7835.6835.7035.702,073,300
Aug 26, 202239.0139.0136.5736.5836.583,020,300
Aug 25, 202238.6039.0538.0739.0539.051,652,700
Aug 24, 202236.8638.4136.4638.1138.111,837,000
Aug 23, 202236.2637.2635.7136.8336.831,698,400
Aug 22, 202236.5337.2235.8736.1736.172,265,600
Aug 19, 202237.5437.6636.1536.4036.402,133,400
Aug 18, 202238.8438.8437.1938.1638.162,400,000
Aug 17, 202239.9240.3438.5638.6438.642,110,200
Aug 16, 202242.5442.5440.2940.7340.731,818,000
Aug 15, 202241.6342.5541.3142.3942.392,260,800
Aug 12, 202240.9641.9940.5341.9141.913,001,200
Aug 11, 202241.5143.8840.2440.4540.454,471,600
Aug 10, 202240.1741.4839.0941.2841.284,450,100
Aug 09, 202240.2740.2837.9938.5638.563,326,600
Aug 08, 202241.0142.1540.4840.7740.774,688,900
Aug 05, 202238.8840.4937.8040.3940.393,554,600
Aug 04, 202238.8639.7438.5939.6339.632,907,500
Aug 03, 202237.8939.3137.8938.9738.972,708,400
Aug 02, 202236.0337.6535.9337.2137.211,866,300
Aug 01, 202236.1237.2135.7536.3836.381,445,900
Jul 29, 202237.1037.1036.1936.6136.612,498,300
Jul 28, 202237.5137.9635.8737.2737.271,935,600
Jul 27, 202237.0437.8436.3137.7637.762,170,500
Jul 26, 202236.4037.1735.8736.3436.342,051,800
Jul 25, 202237.0037.0035.8136.7136.713,152,100
Jul 22, 202238.9939.2336.5936.8036.804,744,400
Jul 21, 202238.4839.3138.1838.9738.973,760,700
Jul 20, 202237.0938.9937.0938.2838.283,628,600
Jul 19, 202235.7637.0835.1137.0537.052,208,600
Jul 18, 202236.9637.5534.9935.2235.222,382,800
Jul 15, 202236.4136.5134.7136.3736.372,754,100
Jul 14, 202236.3836.7535.5736.2236.222,098,300
Jul 13, 202235.2537.7135.2536.9036.904,359,000
Jul 12, 202235.7936.5934.5736.4736.474,197,700
Jul 11, 202237.1937.4235.5435.6035.602,463,700
Jul 08, 202236.9538.3036.6937.4637.463,228,700
Jul 07, 202235.5237.7135.2437.6537.655,289,100
Jul 06, 202235.5836.5735.1135.4035.403,655,200
Jul 05, 202232.3635.4731.9035.4635.464,053,700
Jul 01, 202231.6632.8331.5032.7832.782,235,600
Jun 30, 202231.6332.1130.8731.4931.492,277,300
Jun 29, 202232.3532.4631.4432.1732.172,324,400
Jun 28, 202234.1634.4232.2532.3732.372,800,200
Jun 27, 202234.6434.7533.1834.0834.081,764,100
Jun 24, 202234.0234.6433.0134.6234.624,452,500
Jun 23, 202231.3033.7431.1633.6633.662,053,100
Jun 22, 202229.6331.7429.4831.0731.072,770,600
Jun 21, 202230.0831.2230.0330.2130.213,202,400
Jun 17, 202228.1530.0528.1529.3229.327,808,400
Jun 16, 202227.7928.0827.2227.9227.922,343,600
Jun 15, 202228.0229.5327.9328.9928.995,479,100
Jun 14, 202227.6427.7826.3827.5527.553,672,700
Jun 13, 202228.3128.5527.0227.2027.203,278,000
Jun 10, 202230.7930.9729.3329.5629.564,761,700
Jun 09, 202233.3933.3931.7231.7331.733,551,300
Jun 08, 202232.6734.2632.6733.6333.633,242,200
Jun 07, 202231.2532.8531.0832.8532.852,593,500
Jun 06, 202233.0333.4831.3331.6931.692,535,300
Jun 03, 202232.3633.0431.9332.3232.322,523,000
Jun 02, 202231.3933.2831.0033.0733.072,349,300
Jun 01, 202232.5532.9730.7231.1631.163,807,500
May 31, 202233.4233.6531.6632.2632.264,514,600
May 27, 202231.9833.6531.7333.6433.644,133,100
May 26, 202231.5132.5631.2831.9131.914,627,600
May 25, 202230.7431.7930.7131.5031.503,698,000
May 24, 202231.8632.1330.6030.9130.912,996,400
May 23, 202232.7533.1131.8932.5632.563,548,300
May 20, 202233.1433.4030.8532.6032.604,517,000
May 19, 202230.9732.9530.9632.4432.445,596,100
May 18, 202231.8832.7731.0331.2531.253,473,500
May 17, 202232.1232.8231.4232.7832.787,719,900
May 16, 202232.2532.9131.3031.3231.324,808,200
May 13, 202230.2532.8530.2532.4032.4010,223,700
May 12, 202227.5830.2827.4729.5229.528,102,100
May 11, 202230.0230.7827.9628.0828.088,102,500
May 10, 202230.5631.7528.7630.4630.467,303,500
May 09, 202231.7932.2729.3929.5429.545,299,000
May 06, 202234.1034.1431.9232.7232.729,356,700
May 05, 202236.5936.5933.8634.2934.293,276,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement