Singapore markets closed

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
24.37+0.07 (+0.29%)
At close: 04:00PM EDT
24.33 -0.04 (-0.16%)
After hours: 07:58PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202424.3624.5224.1624.3724.371,898,300
20 Jun 202424.5024.5024.0024.3024.304,411,700
18 Jun 202424.5024.7624.2124.5124.512,012,400
17 Jun 202424.9524.9524.4024.5624.562,322,200
14 Jun 202425.5225.6024.9425.0525.051,870,700
13 Jun 202426.2726.5425.7725.7825.781,758,400
12 Jun 202426.2526.7625.9826.1526.153,655,200
11 Jun 202425.1725.6224.8325.4925.491,854,900
10 Jun 202425.0525.4424.7025.4225.421,414,900
07 Jun 202426.0326.0425.1525.2725.272,731,600
06 Jun 202426.3226.5226.1026.4526.452,299,300
05 Jun 202425.3026.4925.0226.4726.472,687,200
04 Jun 202425.0125.4224.8325.2525.251,888,900
03 Jun 202424.9125.5924.7525.0925.092,480,300
31 May 202424.9425.3524.4424.5024.502,787,100
30 May 202424.8025.0224.5424.8724.871,470,200
29 May 202425.2325.2324.4924.7324.732,478,800
28 May 202425.9226.1425.3925.6925.691,309,100
24 May 202425.7725.9725.6025.6325.631,228,700
23 May 202426.4326.4325.2925.6625.662,832,900
22 May 202426.0026.6725.8026.2926.291,418,600
21 May 202426.3226.5326.0026.0226.021,384,100
20 May 202426.5626.7326.1826.4826.482,315,400
17 May 202426.6326.6326.1426.5326.532,502,500
16 May 202426.8927.0226.3726.5126.511,720,500
15 May 202427.2927.7826.7026.8826.883,899,900
14 May 202426.6327.7326.6026.7426.745,682,300
13 May 202425.2526.7525.2026.3126.314,565,400
10 May 202425.2325.5724.7524.9024.902,442,100
09 May 202424.6225.1624.4825.0925.092,051,800
08 May 202424.9725.1424.5224.6324.631,636,100
07 May 202425.5725.5925.0925.2225.221,805,300
06 May 202425.3025.6925.1725.5225.521,739,800
03 May 202425.0226.0524.8825.0425.044,481,700
02 May 202424.2524.3223.7224.1924.193,046,300
01 May 202423.2224.7623.1623.9723.975,565,000
30 Apr 202423.6023.8523.2623.2923.292,622,200
29 Apr 202423.3124.2023.3123.8823.881,918,900
26 Apr 202422.9923.3322.6623.1823.181,783,100
25 Apr 202423.3023.3022.6223.0123.013,158,300
24 Apr 202424.2524.2623.6123.6723.672,586,700
23 Apr 202423.6224.7623.6223.9823.982,894,300
22 Apr 202423.3823.9323.1123.6223.622,403,100
19 Apr 202423.4823.8122.9323.3223.323,427,600
18 Apr 202423.6023.8823.3123.5523.552,794,100
17 Apr 202424.3024.4223.5523.5823.583,793,500
16 Apr 202424.5624.5624.0724.1124.113,718,900
15 Apr 202425.9926.0024.7424.9024.903,812,400
12 Apr 202426.6026.6825.6925.9025.903,024,600
11 Apr 202426.9027.1226.4126.8326.832,105,400
10 Apr 202426.9326.9926.4526.7226.722,937,900
09 Apr 202427.1428.0027.1327.9927.991,625,300
08 Apr 202426.9227.1126.7027.0927.091,026,400
05 Apr 202426.5626.9626.2226.7126.711,490,200
04 Apr 202427.3527.7726.6626.6726.671,454,800
03 Apr 202427.0027.3526.6827.1027.101,526,700
02 Apr 202427.7027.7027.0027.1027.102,809,600
01 Apr 202428.9128.9127.8928.3528.351,798,100
28 Mar 202428.7629.1028.4828.7628.762,296,000
27 Mar 202428.2328.5727.8128.5528.551,211,400
26 Mar 202428.4828.7627.9027.9027.901,641,300
25 Mar 202428.1728.5928.0428.1828.181,809,900
22 Mar 202428.8228.8328.0528.1528.152,351,200
21 Mar 202429.2129.7528.8128.8128.811,168,100
20 Mar 202428.2729.1727.8928.8628.862,383,700
19 Mar 202428.0028.7127.8328.3428.341,382,000
18 Mar 202428.7528.7528.0028.2228.221,568,300
15 Mar 202428.3628.7928.2228.4428.441,792,700
14 Mar 202429.6129.6228.1328.4128.413,202,300
13 Mar 202429.4130.0529.1629.5429.541,152,300
12 Mar 202430.0330.1029.3029.4629.461,831,700
11 Mar 202430.2531.0329.7829.9529.951,948,600
08 Mar 202430.8031.9529.8330.3730.373,585,500
07 Mar 202430.4030.9729.9630.4230.421,990,400
06 Mar 202430.6130.7029.8930.1030.102,170,500
05 Mar 202430.5331.0029.8330.0630.063,665,100
04 Mar 202431.8931.9230.7131.0431.042,253,100
01 Mar 202431.3532.3131.0231.6331.632,089,900
29 Feb 202432.6932.9031.4231.5131.512,159,200
28 Feb 202432.3832.9732.1532.2832.281,881,000
27 Feb 202432.0633.1531.7332.9632.963,036,100
26 Feb 202430.2231.5030.0431.4231.422,351,600
23 Feb 202430.6430.8230.0030.2130.211,724,900
22 Feb 202430.4231.0530.1130.7130.711,929,900
21 Feb 202430.2030.3229.4330.0230.022,294,000
20 Feb 202431.0631.3730.2430.5930.592,824,900
16 Feb 202431.4131.9931.1731.4031.402,859,300
15 Feb 202431.3332.3331.2631.8831.882,850,100
14 Feb 202430.0631.0729.8530.9030.903,363,500
13 Feb 202430.2730.3929.1529.5929.594,378,200
12 Feb 202430.4531.8430.3331.8131.813,526,800
09 Feb 202430.0930.7229.8930.4230.422,338,700
08 Feb 202429.0730.0728.8829.8729.872,178,800
07 Feb 202429.7329.7328.9729.0529.051,762,800
06 Feb 202428.6429.7728.4229.7329.732,289,000
05 Feb 202428.6928.8228.0328.6428.642,961,600
02 Feb 202428.8229.3428.0929.1629.164,431,100
01 Feb 202428.7929.3328.3729.0529.052,658,000
31 Jan 202429.3229.9128.4028.4428.445,829,500
30 Jan 202430.3830.3829.4029.4429.443,294,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...