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.

DateOpenCloseChangeLowHighVolume
2024-03-2728.2328.55↑$0.32 (1.13%)27.8128.571.17M
2024-03-2628.4827.90↓$0.58 (-2.04%)27.9028.761.64M
2024-03-2528.1728.18↑$0.01 (0.04%)28.0428.591.81M
2024-03-2228.8228.15↓$0.67 (-2.32%)28.0528.832.35M
2024-03-2129.2128.81↓$0.40 (-1.37%)28.8129.751.17M
2024-03-2028.2728.86↑$0.59 (2.09%)27.8929.172.37M
2024-03-1928.0028.34↑$0.34 (1.21%)27.8328.711.38M
2024-03-1828.7528.22↓$0.53 (-1.84%)28.0028.751.57M
2024-03-1528.3628.44↑$0.08 (0.28%)28.2228.791.79M
2024-03-1429.6128.41↓$1.20 (-4.05%)28.1329.623.20M
2024-03-1329.4129.54↑$0.13 (0.44%)29.1630.051.15M
2024-03-1230.0329.46↓$0.57 (-1.90%)29.3030.101.82M
2024-03-1130.2529.95↓$0.30 (-0.99%)29.7931.031.95M
2024-03-0830.8030.37↓$0.43 (-1.40%)29.8331.953.59M
2024-03-0730.4030.42↑$0.02 (0.07%)29.9630.971.96M
2024-03-0630.6130.10↓$0.51 (-1.67%)29.8930.712.17M
2024-03-0530.5330.04↓$0.49 (-1.60%)29.8331.003.55M
2024-03-0431.8931.02↓$0.87 (-2.73%)30.7131.922.17M
2024-03-0131.3531.63↑$0.28 (0.89%)31.0232.322.08M
2024-02-2932.6931.51↓$1.18 (-3.61%)31.4232.902.14M
2024-02-2832.4632.23↓$0.23 (-0.71%)32.1532.971.87M
2024-02-2732.0632.96↑$0.90 (2.81%)31.7333.153.03M
2024-02-2630.2231.42↑$1.20 (3.97%)30.0431.502.11M
2024-02-2330.6430.14↓$0.50 (-1.63%)30.0030.821.67M
2024-02-2230.4230.71↑$0.29 (0.95%)30.1231.051.90M
2024-02-2130.2030.02↓$0.18 (-0.60%)29.4330.322.28M
2024-02-2031.0630.62↓$0.44 (-1.42%)30.2431.372.68M
2024-02-1631.4631.43↓$0.03 (-0.10%)31.1831.982.85M
2024-02-1531.3331.88↑$0.55 (1.76%)31.2732.312.83M
2024-02-1430.0630.92↑$0.86 (2.86%)29.8531.073.18M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$ARKG what V recovery or fake pump

0 Like Report
kairaae

$ARKG come back next earning

0 Like Report
unknownable

$ARKG this market love evrry dips let’s see

0 Like Report
iburnmoney

$ARKG this market love evrry dips let’s see

0 Like Report