Singapore markets open in 3 hours 11 minutes

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
46.60-1.15 (-2.42%)
At close: 04:00PM EST
46.31 -0.29 (-0.63%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202247.5948.8646.5846.6046.606,935,600
20 Jan 202248.4251.1547.5947.7647.764,187,200
19 Jan 202249.1650.4547.6747.7947.795,934,100
18 Jan 202250.4751.4848.5648.6848.684,161,700
14 Jan 202250.5951.9349.6851.5851.584,403,900
13 Jan 202253.4553.4650.9351.0551.055,600,700
12 Jan 202256.1456.7753.2553.4253.423,536,400
11 Jan 202253.9856.0053.6155.6855.683,472,000
10 Jan 202253.7854.2951.6954.2654.266,022,400
07 Jan 202255.0057.5554.2054.2554.254,166,400
06 Jan 202255.7756.8953.4755.0655.064,863,900
05 Jan 202259.9260.5755.9455.9555.954,637,600
04 Jan 202263.5963.5959.1960.2560.252,753,400
03 Jan 202261.7163.2660.0363.2663.265,028,300
31 Dec 202162.2163.6561.1961.2461.242,481,100
30 Dec 202159.8763.5059.8362.1962.192,979,900
29 Dec 202160.4860.6859.5160.0660.062,498,100
29 Dec 20210.382 Dividend
28 Dec 202162.0163.5160.9660.9660.582,814,100
27 Dec 202164.0864.2461.9062.2461.852,893,700
23 Dec 202164.6464.9263.2564.4064.002,158,300
22 Dec 202164.4065.8563.7364.6164.212,317,600
21 Dec 202163.5965.0262.8464.9764.562,335,900
20 Dec 202162.9063.8361.3462.8862.493,416,600
17 Dec 202159.0064.4658.2164.0163.614,540,400
16 Dec 202163.1663.7859.2259.4659.094,680,900
15 Dec 202159.8662.6958.9162.4362.044,066,900
14 Dec 202159.5161.1258.6659.8859.505,344,800
13 Dec 202160.7961.9159.1760.5260.143,888,200
10 Dec 202162.4663.8260.4560.6560.272,668,100
09 Dec 202164.5764.9561.6361.7361.343,800,600
08 Dec 202163.6865.7761.8465.1164.704,401,400
07 Dec 202161.0064.7860.8963.8163.415,511,200
06 Dec 202158.3659.4856.0859.2658.895,861,200
03 Dec 202161.7861.7957.6658.3958.026,656,000
02 Dec 202160.4062.3959.5161.3861.003,799,500
01 Dec 202164.3064.6560.4460.4660.086,850,200
30 Nov 202163.4465.2362.1863.3762.975,701,800
29 Nov 202165.4965.7862.9563.6863.284,488,100
26 Nov 202164.4966.2364.2564.6164.212,391,600
24 Nov 202163.5065.3262.4765.1664.753,472,700
23 Nov 202165.0765.2162.6764.1863.784,778,100
22 Nov 202168.4968.4965.0765.0764.665,791,600
19 Nov 202168.9969.9168.2968.5368.103,384,500
18 Nov 202171.8772.1668.8569.1268.693,541,600
17 Nov 202173.0073.2671.2071.5771.123,431,200
16 Nov 202171.8773.2671.1773.1672.702,569,400
15 Nov 202173.6273.7371.6171.7271.273,945,300
12 Nov 202173.8274.0072.5473.4272.962,080,900
11 Nov 202174.4374.5973.2873.5973.131,874,600
10 Nov 202176.1177.1473.3373.5973.134,215,200
09 Nov 202178.1578.5076.2576.6776.192,996,300
08 Nov 202178.1179.3778.0378.6078.112,173,500
05 Nov 202178.4979.6077.0477.9577.462,687,200
04 Nov 202178.4079.4278.0078.6478.152,404,200
03 Nov 202176.6578.4375.8778.2877.792,200,800
02 Nov 202177.6177.6176.0976.8376.352,550,100
01 Nov 202175.1577.7575.0577.4876.992,699,400
29 Oct 202176.1076.2875.0075.1074.631,534,900
28 Oct 202173.8776.7573.8376.6376.152,398,400
27 Oct 202175.6676.1074.0374.0573.592,181,300
26 Oct 202176.2076.9575.3275.6475.173,134,500
25 Oct 202174.7876.2074.1375.8675.382,023,600
22 Oct 202175.6275.6274.0074.8174.341,509,500
21 Oct 202175.7276.4875.3975.7475.271,112,600
20 Oct 202176.4976.7075.4875.6375.161,519,300
19 Oct 202174.1676.8474.0676.3475.863,549,700
18 Oct 202174.5174.6573.4073.8073.341,613,900
15 Oct 202176.0476.2274.8675.0574.581,910,500
14 Oct 202174.5075.9374.5075.4374.962,278,700
13 Oct 202172.8373.9072.8373.6573.191,174,400
12 Oct 202171.5973.2471.5972.8072.341,110,300
11 Oct 202171.8972.6171.3071.3970.941,471,300
08 Oct 202173.4673.6071.7571.8871.432,590,500
07 Oct 202172.4374.2472.3073.6073.141,598,900
06 Oct 202171.7972.5871.2171.7871.331,650,300
05 Oct 202172.3973.7372.1672.7272.261,295,700
04 Oct 202174.3574.3571.6671.8571.402,648,200
01 Oct 202174.9675.0873.1674.8674.392,022,800
30 Sep 202174.5675.5474.1674.7274.251,817,400
29 Sep 202175.5876.1973.7773.8773.413,445,800
28 Sep 202177.3477.3674.9675.2574.785,270,600
27 Sep 202178.5278.6576.6478.2577.762,380,200
24 Sep 202180.7081.0378.6278.6578.162,733,200
23 Sep 202181.1881.4680.3581.3880.871,264,600
22 Sep 202181.5581.7580.5780.8280.311,601,500
21 Sep 202181.0982.1280.7781.3080.791,665,300
20 Sep 202181.3082.5079.3780.3379.833,604,400
17 Sep 202181.4384.1181.2483.9383.402,144,200
16 Sep 202181.0481.6979.8481.4880.971,253,300
15 Sep 202180.6581.7079.8981.1880.671,763,900
14 Sep 202181.9282.7280.4480.7780.261,424,700
13 Sep 202184.2084.2581.1381.8381.321,890,500
10 Sep 202184.9284.9283.6183.7483.221,339,100
09 Sep 202183.7685.8083.6884.3183.781,242,900
08 Sep 202185.4785.7583.3483.9083.371,642,200
07 Sep 202187.1087.8785.7885.9485.401,577,300
03 Sep 202187.9387.9886.8787.3286.77738,900
02 Sep 202187.2887.9686.9187.8887.331,059,700
01 Sep 202185.8587.7685.8086.9986.441,629,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...