Singapore markets close in 4 hours 31 minutes

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
32.24+0.67 (+2.12%)
At close: 04:00PM EDT
32.31 +0.07 (+0.22%)
After hours: 07:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202232.1432.9031.8432.2432.241,769,529
26 Sept 202232.0333.0231.5031.5731.571,557,000
23 Sept 202232.5132.8231.5332.1432.142,694,600
22 Sept 202233.7733.7732.6132.9732.972,861,700
21 Sept 202235.1135.7833.9133.9333.932,156,300
20 Sept 202234.8935.5634.7034.8734.871,553,400
19 Sept 202235.2135.4334.3235.4335.432,098,000
16 Sept 202236.7436.8335.2335.7435.743,170,800
15 Sept 202236.7238.2536.6837.6837.682,055,500
14 Sept 202236.4437.0635.7437.0537.053,136,300
13 Sept 202237.0037.1536.2036.4636.462,791,300
12 Sept 202237.9738.6137.4738.6138.612,027,300
09 Sept 202237.4538.1537.1837.7437.741,912,200
08 Sept 202235.1136.9434.9936.9436.942,329,400
07 Sept 202233.9935.7833.8235.6535.651,974,100
06 Sept 202234.7734.7933.8434.0434.043,248,200
02 Sept 202236.1236.3634.4334.6734.673,051,300
01 Sept 202235.0335.7934.2235.7235.722,308,200
31 Aug 202235.7735.9835.0135.4935.492,454,600
30 Aug 202236.0536.4234.7435.0335.032,651,300
29 Aug 202235.8336.7835.6835.7035.702,073,300
26 Aug 202239.0139.0136.5736.5836.583,020,300
25 Aug 202238.6039.0538.0739.0539.051,652,700
24 Aug 202236.8638.4136.4638.1138.111,837,000
23 Aug 202236.2637.2635.7136.8336.831,698,400
22 Aug 202236.5337.2235.8736.1736.172,265,600
19 Aug 202237.5437.6636.1536.4036.402,133,400
18 Aug 202238.8438.8437.1938.1638.162,400,000
17 Aug 202239.9240.3438.5638.6438.642,110,200
16 Aug 202242.5442.5440.2940.7340.731,818,000
15 Aug 202241.6342.5541.3142.3942.392,260,800
12 Aug 202240.9641.9940.5341.9141.913,001,200
11 Aug 202241.5143.8840.2440.4540.454,471,600
10 Aug 202240.1741.4839.0941.2841.284,450,100
09 Aug 202240.2740.2837.9938.5638.563,326,600
08 Aug 202241.0142.1540.4840.7740.774,688,900
05 Aug 202238.8840.4937.8040.3940.393,554,600
04 Aug 202238.8639.7438.5939.6339.632,907,500
03 Aug 202237.8939.3137.8938.9738.972,708,400
02 Aug 202236.0337.6535.9337.2137.211,866,300
01 Aug 202236.1237.2135.7536.3836.381,445,900
29 Jul 202237.1037.1036.1936.6136.612,498,300
28 Jul 202237.5137.9635.8737.2737.271,935,600
27 Jul 202237.0437.8436.3137.7637.762,170,500
26 Jul 202236.4037.1735.8736.3436.342,051,800
25 Jul 202237.0037.0035.8136.7136.713,152,100
22 Jul 202238.9939.2336.5936.8036.804,744,400
21 Jul 202238.4839.3138.1838.9738.973,760,700
20 Jul 202237.0938.9937.0938.2838.283,628,600
19 Jul 202235.7637.0835.1137.0537.052,208,600
18 Jul 202236.9637.5534.9935.2235.222,382,800
15 Jul 202236.4136.5134.7136.3736.372,754,100
14 Jul 202236.3836.7535.5736.2236.222,098,300
13 Jul 202235.2537.7135.2536.9036.904,359,000
12 Jul 202235.7936.5934.5736.4736.474,197,700
11 Jul 202237.1937.4235.5435.6035.602,463,700
08 Jul 202236.9538.3036.6937.4637.463,228,700
07 Jul 202235.5237.7135.2437.6537.655,289,100
06 Jul 202235.5836.5735.1135.4035.403,655,200
05 Jul 202232.3635.4731.9035.4635.464,053,700
01 Jul 202231.6632.8331.5032.7832.782,235,600
30 Jun 202231.6332.1130.8731.4931.492,277,300
29 Jun 202232.3532.4631.4432.1732.172,324,400
28 Jun 202234.1634.4232.2532.3732.372,800,200
27 Jun 202234.6434.7533.1834.0834.081,764,100
24 Jun 202234.0234.6433.0134.6234.624,452,500
23 Jun 202231.3033.7431.1633.6633.662,053,100
22 Jun 202229.6331.7429.4831.0731.072,770,600
21 Jun 202230.0831.2230.0330.2130.213,202,400
17 Jun 202228.1530.0528.1529.3229.327,808,400
16 Jun 202227.7928.0827.2227.9227.922,343,600
15 Jun 202228.0229.5327.9328.9928.995,479,100
14 Jun 202227.6427.7826.3827.5527.553,672,700
13 Jun 202228.3128.5527.0227.2027.203,278,000
10 Jun 202230.7930.9729.3329.5629.564,761,700
09 Jun 202233.3933.3931.7231.7331.733,551,300
08 Jun 202232.6734.2632.6733.6333.633,242,200
07 Jun 202231.2532.8531.0832.8532.852,593,500
06 Jun 202233.0333.4831.3331.6931.692,535,300
03 Jun 202232.3633.0431.9332.3232.322,523,000
02 Jun 202231.3933.2831.0033.0733.072,349,300
01 Jun 202232.5532.9730.7231.1631.163,807,500
31 May 202233.4233.6531.6632.2632.264,514,600
27 May 202231.9833.6531.7333.6433.644,133,100
26 May 202231.5132.5631.2831.9131.914,627,600
25 May 202230.7431.7930.7131.5031.503,698,000
24 May 202231.8632.1330.6030.9130.912,996,400
23 May 202232.7533.1131.8932.5632.563,548,300
20 May 202233.1433.4030.8532.6032.604,517,000
19 May 202230.9732.9530.9632.4432.445,596,100
18 May 202231.8832.7731.0331.2531.253,473,500
17 May 202232.1232.8231.4232.7832.787,719,900
16 May 202232.2532.9131.3031.3231.324,808,200
13 May 202230.2532.8530.2532.4032.4010,223,700
12 May 202227.5830.2827.4729.5229.528,102,100
11 May 202230.0230.7827.9628.0828.088,102,500
10 May 202230.5631.7528.7630.4630.467,303,500
09 May 202231.7932.2729.3929.5429.545,299,000
06 May 202234.1034.1431.9232.7232.729,356,700
05 May 202236.5936.5933.8634.2934.293,276,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...