ARK Genomic Revolution ETF (NY: ARKG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	24.81	25.03	24.01	24.43	2,472,772	-0.23(-0.93%)
Dec 26, 2024	23.92	24.79	23.78	24.66	1,586,610	+0.48(+1.99%)
Dec 24, 2024	24.07	24.24	23.69	24.18	659,437	+0.21(+0.88%)
Dec 23, 2024	23.77	24.01	23.27	23.97	2,111,080	+0.29(+1.22%)
Dec 20, 2024	22.80	24.04	22.72	23.68	7,037,630	+0.73(+3.18%)
Dec 19, 2024	23.15	23.19	22.54	22.95	4,290,127	+0.05(+0.22%)
Dec 18, 2024	24.85	24.89	22.47	22.90	7,139,870	-1.80(-7.29%)
Dec 17, 2024	25.16	25.42	24.61	24.70	3,601,969	-0.53(-2.10%)
Dec 16, 2024	24.77	25.60	24.54	25.23	1,589,105	+0.52(+2.10%)
Dec 13, 2024	25.11	25.20	24.38	24.71	5,689,466	-0.44(-1.75%)
Dec 12, 2024	26.00	26.12	25.13	25.15	2,151,965	-0.98(-3.75%)
Dec 11, 2024	26.97	26.97	25.87	26.13	1,781,990	-0.39(-1.47%)
Dec 10, 2024	26.47	27.05	26.33	26.52	1,671,536	+0.11(+0.42%)
Dec 09, 2024	26.86	27.36	26.41	26.41	2,674,961	-0.02(-0.08%)
Dec 06, 2024	25.53	26.74	25.51	26.43	3,647,731	+1.23(+4.88%)
Dec 05, 2024	26.06	26.06	25.17	25.20	1,744,390	-0.93(-3.56%)
Dec 04, 2024	25.82	26.53	25.43	26.13	3,047,983	+0.43(+1.67%)
Dec 03, 2024	26.35	26.40	25.57	25.70	2,001,873	-0.99(-3.71%)
Dec 02, 2024	26.11	26.80	25.99	26.69	2,294,709	+0.71(+2.73%)
Nov 29, 2024	25.63	26.09	25.41	25.98	1,280,592	+0.55(+2.16%)
Nov 27, 2024	25.06	25.58	25.05	25.43	1,905,454	+0.59(+2.38%)
Nov 26, 2024	24.94	24.99	24.49	24.84	1,422,212	-0.22(-0.88%)
Nov 25, 2024	24.46	25.40	24.40	25.06	3,583,182	+1.23(+5.16%)
Nov 22, 2024	23.33	24.00	23.02	23.83	2,640,776	+0.61(+2.63%)
Nov 21, 2024	23.44	23.52	22.84	23.22	1,702,171	-0.14(-0.60%)
Nov 20, 2024	23.53	23.59	22.96	23.36	2,232,966	+0.10(+0.43%)
Nov 19, 2024	22.51	23.27	22.27	23.26	2,746,318	+0.58(+2.56%)
Nov 18, 2024	23.11	23.16	22.52	22.68	4,325,918	+0.02(+0.09%)
Nov 15, 2024	24.25	24.25	22.63	22.66	4,999,058	-1.47(-6.09%)
Nov 14, 2024	25.66	25.71	24.09	24.13	3,901,871	-1.52(-5.93%)
Nov 13, 2024	26.45	26.83	25.60	25.65	2,104,270	-0.35(-1.35%)
Nov 12, 2024	26.77	27.08	25.86	26.00	1,963,732	-1.11(-4.09%)
Nov 11, 2024	26.33	27.73	26.25	27.11	5,342,190	+1.21(+4.69%)
Nov 08, 2024	25.40	26.00	25.29	25.89	2,532,387	+0.50(+1.99%)
Nov 07, 2024	25.70	26.07	25.36	25.39	2,257,718	-0.10(-0.39%)
Nov 06, 2024	25.36	25.62	24.82	25.49	2,482,502	+0.71(+2.87%)
Nov 05, 2024	24.07	24.78	23.64	24.78	3,833,798	+0.51(+2.10%)
Nov 04, 2024	23.95	24.39	23.67	24.27	1,719,737	+0.27(+1.12%)
Nov 01, 2024	23.37	24.00	23.32	24.00	3,946,609	+0.86(+3.72%)
Oct 31, 2024	23.78	23.89	23.14	23.14	2,829,090	-0.86(-3.56%)
Oct 30, 2024	23.74	24.31	23.65	24.00	860,384	+0.05(+0.23%)
Oct 29, 2024	23.95	23.98	23.69	23.94	1,478,014	-0.12(-0.50%)
Oct 28, 2024	23.47	24.30	23.42	24.06	1,691,687	+0.76(+3.26%)
Oct 25, 2024	23.40	23.77	23.21	23.30	1,974,227	+0.01(+0.04%)
Oct 24, 2024	23.58	23.66	23.17	23.29	3,183,379	-0.26(-1.10%)
Oct 23, 2024	23.98	24.06	23.35	23.55	2,263,485	-0.52(-2.16%)
Oct 22, 2024	24.17	24.30	24.00	24.07	1,423,808	-0.29(-1.19%)
Oct 21, 2024	24.71	24.76	24.13	24.36	1,589,354	-0.42(-1.69%)
Oct 18, 2024	24.45	24.82	24.39	24.78	840,415	+0.45(+1.85%)
Oct 17, 2024	24.98	24.99	24.29	24.33	2,411,646	-0.69(-2.76%)
Oct 16, 2024	24.93	25.14	24.73	25.02	1,304,682	+0.24(+0.97%)
Oct 15, 2024	25.01	25.05	24.46	24.78	1,959,508	-0.42(-1.67%)
Oct 14, 2024	24.79	25.24	24.47	25.20	1,557,444	+0.41(+1.65%)
Oct 11, 2024	23.82	24.93	23.72	24.79	2,750,902	+0.92(+3.85%)
Oct 10, 2024	23.76	23.90	23.41	23.87	2,270,156	-0.31(-1.28%)
Oct 09, 2024	24.65	24.83	24.07	24.18	2,431,757	-0.51(-2.07%)
Oct 08, 2024	24.76	24.98	24.52	24.69	771,658	+0.02(+0.08%)
Oct 07, 2024	24.73	24.90	24.50	24.67	984,548	-0.19(-0.76%)
Oct 04, 2024	24.73	25.03	24.49	24.86	1,741,678	+0.45(+1.84%)
Oct 03, 2024	24.61	24.74	24.30	24.41	1,982,827	-0.43(-1.73%)
Oct 02, 2024	24.74	25.11	24.48	24.84	1,659,868	-0.01(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.