ARK Genomic Revolution ETF (ARKG) Historical Stock Data
29.00 ↑0.45 (1.58%)
As of March 28, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, ARKG is down -0.38% a day on average. There have been 13 days where ARK Genomic Revolution ETF closed green and 17 days where ARKG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 28.23 | 28.55 | ↑$0.32 (1.13%) | 27.81 | 28.57 | 1.17M |
2024-03-26 | 28.48 | 27.90 | ↓$0.58 (-2.04%) | 27.90 | 28.76 | 1.64M |
2024-03-25 | 28.17 | 28.18 | ↑$0.01 (0.04%) | 28.04 | 28.59 | 1.81M |
2024-03-22 | 28.82 | 28.15 | ↓$0.67 (-2.32%) | 28.05 | 28.83 | 2.35M |
2024-03-21 | 29.21 | 28.81 | ↓$0.40 (-1.37%) | 28.81 | 29.75 | 1.17M |
2024-03-20 | 28.27 | 28.86 | ↑$0.59 (2.09%) | 27.89 | 29.17 | 2.37M |
2024-03-19 | 28.00 | 28.34 | ↑$0.34 (1.21%) | 27.83 | 28.71 | 1.38M |
2024-03-18 | 28.75 | 28.22 | ↓$0.53 (-1.84%) | 28.00 | 28.75 | 1.57M |
2024-03-15 | 28.36 | 28.44 | ↑$0.08 (0.28%) | 28.22 | 28.79 | 1.79M |
2024-03-14 | 29.61 | 28.41 | ↓$1.20 (-4.05%) | 28.13 | 29.62 | 3.20M |
2024-03-13 | 29.41 | 29.54 | ↑$0.13 (0.44%) | 29.16 | 30.05 | 1.15M |
2024-03-12 | 30.03 | 29.46 | ↓$0.57 (-1.90%) | 29.30 | 30.10 | 1.82M |
2024-03-11 | 30.25 | 29.95 | ↓$0.30 (-0.99%) | 29.79 | 31.03 | 1.95M |
2024-03-08 | 30.80 | 30.37 | ↓$0.43 (-1.40%) | 29.83 | 31.95 | 3.59M |
2024-03-07 | 30.40 | 30.42 | ↑$0.02 (0.07%) | 29.96 | 30.97 | 1.96M |
2024-03-06 | 30.61 | 30.10 | ↓$0.51 (-1.67%) | 29.89 | 30.71 | 2.17M |
2024-03-05 | 30.53 | 30.04 | ↓$0.49 (-1.60%) | 29.83 | 31.00 | 3.55M |
2024-03-04 | 31.89 | 31.02 | ↓$0.87 (-2.73%) | 30.71 | 31.92 | 2.17M |
2024-03-01 | 31.35 | 31.63 | ↑$0.28 (0.89%) | 31.02 | 32.32 | 2.08M |
2024-02-29 | 32.69 | 31.51 | ↓$1.18 (-3.61%) | 31.42 | 32.90 | 2.14M |
2024-02-28 | 32.46 | 32.23 | ↓$0.23 (-0.71%) | 32.15 | 32.97 | 1.87M |
2024-02-27 | 32.06 | 32.96 | ↑$0.90 (2.81%) | 31.73 | 33.15 | 3.03M |
2024-02-26 | 30.22 | 31.42 | ↑$1.20 (3.97%) | 30.04 | 31.50 | 2.11M |
2024-02-23 | 30.64 | 30.14 | ↓$0.50 (-1.63%) | 30.00 | 30.82 | 1.67M |
2024-02-22 | 30.42 | 30.71 | ↑$0.29 (0.95%) | 30.12 | 31.05 | 1.90M |
2024-02-21 | 30.20 | 30.02 | ↓$0.18 (-0.60%) | 29.43 | 30.32 | 2.28M |
2024-02-20 | 31.06 | 30.62 | ↓$0.44 (-1.42%) | 30.24 | 31.37 | 2.68M |
2024-02-16 | 31.46 | 31.43 | ↓$0.03 (-0.10%) | 31.18 | 31.98 | 2.85M |
2024-02-15 | 31.33 | 31.88 | ↑$0.55 (1.76%) | 31.27 | 32.31 | 2.83M |
2024-02-14 | 30.06 | 30.92 | ↑$0.86 (2.86%) | 29.85 | 31.07 | 3.18M |
Create an account or log in to view more rows.
$ARKG what V recovery or fake pump
$ARKG come back next earning
$ARKG holy fuck
$ARKG go time
$ARKG this market love evrry dips let’s see
$ARKG lets go!!
$ARKG watch this fly!!!!
$ARKG this market love evrry dips let’s see
$ARKG buy the dip.
$ARKG GET IN mofos!!!