Financial News

Ark Genomic Revolution ETF (NY: ARKG )

97.55 USD -0.24 (-0.25%)
Streaming Delayed Price Updated: 9:36 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 104.10 104.90 102.15 104.73 4,510,182 +2.80(+2.75%)
Jan 29, 2021 102.60 104.40 100.12 101.93 6,060,600 -1.34(-1.30%)
Jan 28, 2021 100.98 104.85 100.98 103.27 6,462,835 +2.56(+2.54%)
Jan 27, 2021 102.49 103.97 98.38 100.71 10,413,514 -4.54(-4.31%)
Jan 26, 2021 110.90 112.00 104.97 105.25 6,156,108 -5.44(-4.91%)
Jan 25, 2021 111.42 112.85 107.97 110.69 5,422,973 +0.15(+0.14%)
Jan 22, 2021 108.56 110.72 108.34 110.54 4,026,600 +1.00(+0.91%)
Jan 21, 2021 113.33 113.50 109.16 109.54 6,319,733 -2.93(-2.61%)
Jan 20, 2021 113.64 114.83 112.39 112.47 6,378,688 +0.60(+0.54%)
Jan 19, 2021 110.70 111.91 109.55 111.87 5,645,493 +3.91(+3.62%)
Jan 15, 2021 110.75 112.41 107.36 107.96 9,310,100 -1.34(-1.23%)
Jan 14, 2021 106.51 110.11 106.18 109.30 6,096,690 +3.70(+3.50%)
Jan 13, 2021 105.00 107.10 103.96 105.60 4,371,801 +1.26(+1.21%)
Jan 12, 2021 105.27 106.31 103.25 104.34 3,958,536 -0.11(-0.11%)
Jan 11, 2021 104.71 105.62 102.03 104.45 5,235,489 -1.41(-1.33%)
Jan 08, 2021 105.05 109.28 103.24 105.86 8,526,800 +2.48(+2.40%)
Jan 07, 2021 97.40 103.63 97.18 103.38 6,770,116 +8.10(+8.50%)
Jan 06, 2021 93.53 97.27 93.03 95.28 6,489,160 +0.90(+0.95%)
Jan 05, 2021 92.18 94.48 92.18 94.38 5,430,398 +1.24(+1.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback