Singapore markets close in 5 hours 42 minutes

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
41.28+2.72 (+7.05%)
At close: 04:00PM EDT
41.28 0.00 (0.00%)
After hours: 07:39PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202235.6837.5734.1737.2137.213,365,600
03 May 202235.6936.5535.0935.6635.662,515,800
02 May 202233.8135.7733.5035.7635.763,466,800
29 Apr 202234.8936.1833.8934.0034.002,606,700
28 Apr 202235.9436.2333.7335.6035.604,848,100
27 Apr 202237.2338.1536.7036.9036.903,263,400
26 Apr 202239.1039.5137.0637.1437.142,869,200
25 Apr 202237.8239.6037.8239.5239.523,009,000
22 Apr 202238.6739.4037.9438.2038.203,358,100
21 Apr 202241.3542.2538.6138.7838.784,240,000
20 Apr 202241.6841.6840.3040.7840.782,964,800
19 Apr 202240.8642.3740.4041.6641.662,037,300
18 Apr 202242.1942.3440.4740.8840.882,043,700
14 Apr 202244.0644.3042.2842.3742.373,182,000
13 Apr 202242.9044.4842.6444.1844.183,040,700
12 Apr 202243.1744.9842.5143.0543.055,004,100
11 Apr 202243.0243.5041.9642.6742.674,559,700
08 Apr 202244.9045.0343.3943.6243.624,598,600
07 Apr 202245.0245.9143.7844.8444.843,246,300
06 Apr 202245.5645.6743.7545.1645.164,944,200
05 Apr 202248.9849.2546.1546.3346.333,453,200
04 Apr 202248.4049.1747.8948.9448.943,427,500
01 Apr 202246.4648.4446.3348.0348.033,698,700
31 Mar 202246.7947.2045.9045.9345.933,658,900
30 Mar 202248.1249.0346.5646.7846.783,566,000
29 Mar 202246.1048.7946.0848.5548.556,074,400
28 Mar 202244.8246.2043.9945.5045.502,745,800
25 Mar 202245.9445.9944.2044.7744.772,157,300
24 Mar 202245.8645.9143.8345.9045.901,244,100
23 Mar 202246.0547.0344.9345.4345.431,541,900
22 Mar 202244.8046.8344.6046.5346.531,677,900
21 Mar 202246.2346.2344.1244.6344.632,393,300
18 Mar 202244.1246.7044.1246.1846.182,335,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...