Singapore markets closed

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
29.03+1.29 (+4.65%)
At close: 04:00PM EST
29.30 +0.27 (+0.93%)
Pre-market: 05:55AM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202327.7929.0927.2429.0329.032,991,700
30 Nov 202328.3728.6527.5927.7427.743,808,900
29 Nov 202328.2729.2528.0528.1228.123,327,300
28 Nov 202327.6428.0427.1728.0228.022,358,000
27 Nov 202327.8327.9627.1527.8327.831,736,400
24 Nov 202327.6628.2527.5227.9927.991,364,500
22 Nov 202327.4828.0327.3327.6027.601,952,200
21 Nov 202328.0328.0327.1127.1527.153,092,600
20 Nov 202327.7728.7227.4428.1828.183,425,100
17 Nov 202326.3527.6726.3227.5727.574,319,500
16 Nov 202326.5526.6125.5426.0326.033,838,500
15 Nov 202326.1527.5026.1026.6226.624,172,900
14 Nov 202325.1026.0225.1025.9625.965,178,300
13 Nov 202323.6923.8622.9223.8523.852,432,500
10 Nov 202324.0624.1423.2524.1024.102,722,200
09 Nov 202325.2425.3323.8623.9823.983,963,000
08 Nov 202326.1726.2524.9025.0525.052,928,500
07 Nov 202325.2626.2525.1626.1226.122,708,600
06 Nov 202326.4026.4025.1425.3025.302,838,000
03 Nov 202324.6826.3824.6826.0426.045,693,800
02 Nov 202323.6924.4723.6924.3324.334,518,100
01 Nov 202323.1823.2422.6123.2223.222,705,100
31 Oct 202322.4023.1422.2023.0223.021,757,300
30 Oct 202322.5722.6421.9722.4322.431,545,000
27 Oct 202323.2823.3322.1822.2422.242,624,400
26 Oct 202323.0423.3522.8322.9822.981,786,700
25 Oct 202323.9424.0022.8522.9522.952,053,700
24 Oct 202323.7224.4923.7224.2524.252,932,900
23 Oct 202323.5824.0123.2223.5723.572,016,100
20 Oct 202323.8224.1923.4823.7523.751,929,400
19 Oct 202324.6724.6723.8823.9223.922,580,500
18 Oct 202325.6125.6124.5124.5924.591,679,400
17 Oct 202325.2026.0925.1325.7525.751,526,600
16 Oct 202325.0825.6824.7025.4625.461,466,700
13 Oct 202325.0625.2224.7525.1225.121,908,200
12 Oct 202326.6526.6524.9325.0225.022,690,200
11 Oct 202326.9227.2326.1926.5126.511,907,100
10 Oct 202326.2327.1526.2326.8426.841,771,500
09 Oct 202325.9226.2925.5626.1726.171,304,700
06 Oct 202326.1926.4925.8226.2726.271,637,000
05 Oct 202326.1826.6025.7326.5526.551,861,800
04 Oct 202326.6726.6826.0526.2726.271,508,500
03 Oct 202326.6226.9426.3026.4926.491,855,800
02 Oct 202327.7527.7526.7226.9526.951,793,400
29 Sept 202328.1928.5027.7027.8627.861,813,200
28 Sept 202328.0528.2627.4527.8727.871,716,100
27 Sept 202328.1128.4627.6927.9727.971,534,900
26 Sept 202327.6128.3127.6027.6427.641,162,400
25 Sept 202327.7327.9427.4427.6027.601,380,500
22 Sept 202328.3728.5627.8827.9127.911,739,900
21 Sept 202328.7728.7728.2028.2328.231,293,700
20 Sept 202329.6729.9029.0229.0229.021,179,900
19 Sept 202329.6129.6529.1029.5529.551,684,000
18 Sept 202330.3830.3829.5929.6229.62969,700
15 Sept 202330.9631.1530.3530.5130.51987,200
14 Sept 202331.6831.6931.0031.0331.03788,200
13 Sept 202331.5231.8531.3231.3331.33940,100
12 Sept 202331.3431.8831.2631.5331.53559,300
11 Sept 202331.2331.7031.0731.5731.57654,000
08 Sept 202331.4631.4631.0531.1131.111,298,900
07 Sept 202331.6131.6431.0131.4931.491,582,700
06 Sept 202331.9532.2031.5332.0032.001,079,800
05 Sept 202332.4432.5331.9532.0132.01786,000
01 Sept 202332.5733.0832.5432.6132.61904,100
31 Aug 202332.3432.6032.1532.2532.25696,400
30 Aug 202331.9732.3531.6432.2432.24621,900
29 Aug 202330.8332.2430.6031.9831.982,339,000
28 Aug 202330.9031.1430.6330.7930.79784,800
25 Aug 202330.4930.8130.0130.5630.561,812,500
24 Aug 202331.7831.8330.3530.4130.411,973,800
23 Aug 202331.0031.8031.0031.6131.611,605,500
22 Aug 202331.1831.4130.6630.9530.951,389,200
21 Aug 202330.5031.1030.1730.9430.941,525,100
18 Aug 202329.9530.8529.8530.3330.331,294,700
17 Aug 202330.6530.6530.2330.3630.361,214,400
16 Aug 202331.5031.5130.5730.6030.601,379,800
15 Aug 202331.6832.0231.5031.6031.601,139,500
14 Aug 202331.7331.8431.2631.8431.841,470,100
11 Aug 202331.9532.2731.6931.8831.881,666,000
10 Aug 202332.7833.1531.9432.2232.222,030,200
09 Aug 202333.2433.4732.4332.6832.681,908,000
08 Aug 202332.6733.1332.3633.1233.121,289,100
07 Aug 202334.0034.0032.5533.0233.021,793,700
04 Aug 202334.4334.4933.7833.9933.991,386,600
03 Aug 202334.5634.5833.9033.9633.961,709,200
02 Aug 202336.3336.3335.0435.2135.211,675,000
01 Aug 202337.6637.6836.7637.0437.041,021,800
31 Jul 202337.5038.0037.3438.0038.001,779,900
28 Jul 202336.6437.2936.4837.2937.291,246,300
27 Jul 202337.7137.7635.9436.1336.131,899,400
26 Jul 202336.4537.2136.2937.1337.131,148,100
25 Jul 202336.3436.8736.2536.4636.46870,900
24 Jul 202337.2437.3336.1936.3236.321,332,500
21 Jul 202336.9837.4736.3537.1137.111,636,400
20 Jul 202337.8338.0336.4436.5736.572,155,600
19 Jul 202337.9838.9737.9238.1838.181,850,100
18 Jul 202337.4437.8737.2037.7637.761,289,000
17 Jul 202336.3937.4635.8837.2137.211,568,900
14 Jul 202337.3337.4336.1736.2636.261,537,200
13 Jul 202336.9337.1536.4036.9436.941,692,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...