Yahoo

Mail

Singapore markets closed

Straits Times Index
3,084.08
-6.23(-0.20%)
S&P 500
4,594.63
+26.83(+0.59%)
Dow
36,245.50
+294.60(+0.82%)
Nasdaq
14,305.03
+78.83(+0.55%)
Bitcoin USD
41,619.71
+2,130.28(+5.39%)
CMC Crypto 200
857.27
+65.71(+8.30%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	27.79	29.09	27.24	29.03	29.03	2,991,700
30 Nov 2023	28.37	28.65	27.59	27.74	27.74	3,808,900
29 Nov 2023	28.27	29.25	28.05	28.12	28.12	3,327,300
28 Nov 2023	27.64	28.04	27.17	28.02	28.02	2,358,000
27 Nov 2023	27.83	27.96	27.15	27.83	27.83	1,736,400
24 Nov 2023	27.66	28.25	27.52	27.99	27.99	1,364,500
22 Nov 2023	27.48	28.03	27.33	27.60	27.60	1,952,200
21 Nov 2023	28.03	28.03	27.11	27.15	27.15	3,092,600
20 Nov 2023	27.77	28.72	27.44	28.18	28.18	3,425,100
17 Nov 2023	26.35	27.67	26.32	27.57	27.57	4,319,500
16 Nov 2023	26.55	26.61	25.54	26.03	26.03	3,838,500
15 Nov 2023	26.15	27.50	26.10	26.62	26.62	4,172,900
14 Nov 2023	25.10	26.02	25.10	25.96	25.96	5,178,300
13 Nov 2023	23.69	23.86	22.92	23.85	23.85	2,432,500
10 Nov 2023	24.06	24.14	23.25	24.10	24.10	2,722,200
09 Nov 2023	25.24	25.33	23.86	23.98	23.98	3,963,000
08 Nov 2023	26.17	26.25	24.90	25.05	25.05	2,928,500
07 Nov 2023	25.26	26.25	25.16	26.12	26.12	2,708,600
06 Nov 2023	26.40	26.40	25.14	25.30	25.30	2,838,000
03 Nov 2023	24.68	26.38	24.68	26.04	26.04	5,693,800
02 Nov 2023	23.69	24.47	23.69	24.33	24.33	4,518,100
01 Nov 2023	23.18	23.24	22.61	23.22	23.22	2,705,100
31 Oct 2023	22.40	23.14	22.20	23.02	23.02	1,757,300
30 Oct 2023	22.57	22.64	21.97	22.43	22.43	1,545,000
27 Oct 2023	23.28	23.33	22.18	22.24	22.24	2,624,400
26 Oct 2023	23.04	23.35	22.83	22.98	22.98	1,786,700
25 Oct 2023	23.94	24.00	22.85	22.95	22.95	2,053,700
24 Oct 2023	23.72	24.49	23.72	24.25	24.25	2,932,900
23 Oct 2023	23.58	24.01	23.22	23.57	23.57	2,016,100
20 Oct 2023	23.82	24.19	23.48	23.75	23.75	1,929,400
19 Oct 2023	24.67	24.67	23.88	23.92	23.92	2,580,500
18 Oct 2023	25.61	25.61	24.51	24.59	24.59	1,679,400
17 Oct 2023	25.20	26.09	25.13	25.75	25.75	1,526,600
16 Oct 2023	25.08	25.68	24.70	25.46	25.46	1,466,700
13 Oct 2023	25.06	25.22	24.75	25.12	25.12	1,908,200
12 Oct 2023	26.65	26.65	24.93	25.02	25.02	2,690,200
11 Oct 2023	26.92	27.23	26.19	26.51	26.51	1,907,100
10 Oct 2023	26.23	27.15	26.23	26.84	26.84	1,771,500
09 Oct 2023	25.92	26.29	25.56	26.17	26.17	1,304,700
06 Oct 2023	26.19	26.49	25.82	26.27	26.27	1,637,000
05 Oct 2023	26.18	26.60	25.73	26.55	26.55	1,861,800
04 Oct 2023	26.67	26.68	26.05	26.27	26.27	1,508,500
03 Oct 2023	26.62	26.94	26.30	26.49	26.49	1,855,800
02 Oct 2023	27.75	27.75	26.72	26.95	26.95	1,793,400
29 Sept 2023	28.19	28.50	27.70	27.86	27.86	1,813,200
28 Sept 2023	28.05	28.26	27.45	27.87	27.87	1,716,100
27 Sept 2023	28.11	28.46	27.69	27.97	27.97	1,534,900
26 Sept 2023	27.61	28.31	27.60	27.64	27.64	1,162,400
25 Sept 2023	27.73	27.94	27.44	27.60	27.60	1,380,500
22 Sept 2023	28.37	28.56	27.88	27.91	27.91	1,739,900
21 Sept 2023	28.77	28.77	28.20	28.23	28.23	1,293,700
20 Sept 2023	29.67	29.90	29.02	29.02	29.02	1,179,900
19 Sept 2023	29.61	29.65	29.10	29.55	29.55	1,684,000
18 Sept 2023	30.38	30.38	29.59	29.62	29.62	969,700
15 Sept 2023	30.96	31.15	30.35	30.51	30.51	987,200
14 Sept 2023	31.68	31.69	31.00	31.03	31.03	788,200
13 Sept 2023	31.52	31.85	31.32	31.33	31.33	940,100
12 Sept 2023	31.34	31.88	31.26	31.53	31.53	559,300
11 Sept 2023	31.23	31.70	31.07	31.57	31.57	654,000
08 Sept 2023	31.46	31.46	31.05	31.11	31.11	1,298,900
07 Sept 2023	31.61	31.64	31.01	31.49	31.49	1,582,700
06 Sept 2023	31.95	32.20	31.53	32.00	32.00	1,079,800
05 Sept 2023	32.44	32.53	31.95	32.01	32.01	786,000
01 Sept 2023	32.57	33.08	32.54	32.61	32.61	904,100
31 Aug 2023	32.34	32.60	32.15	32.25	32.25	696,400
30 Aug 2023	31.97	32.35	31.64	32.24	32.24	621,900
29 Aug 2023	30.83	32.24	30.60	31.98	31.98	2,339,000
28 Aug 2023	30.90	31.14	30.63	30.79	30.79	784,800
25 Aug 2023	30.49	30.81	30.01	30.56	30.56	1,812,500
24 Aug 2023	31.78	31.83	30.35	30.41	30.41	1,973,800
23 Aug 2023	31.00	31.80	31.00	31.61	31.61	1,605,500
22 Aug 2023	31.18	31.41	30.66	30.95	30.95	1,389,200
21 Aug 2023	30.50	31.10	30.17	30.94	30.94	1,525,100
18 Aug 2023	29.95	30.85	29.85	30.33	30.33	1,294,700
17 Aug 2023	30.65	30.65	30.23	30.36	30.36	1,214,400
16 Aug 2023	31.50	31.51	30.57	30.60	30.60	1,379,800
15 Aug 2023	31.68	32.02	31.50	31.60	31.60	1,139,500
14 Aug 2023	31.73	31.84	31.26	31.84	31.84	1,470,100
11 Aug 2023	31.95	32.27	31.69	31.88	31.88	1,666,000
10 Aug 2023	32.78	33.15	31.94	32.22	32.22	2,030,200
09 Aug 2023	33.24	33.47	32.43	32.68	32.68	1,908,000
08 Aug 2023	32.67	33.13	32.36	33.12	33.12	1,289,100
07 Aug 2023	34.00	34.00	32.55	33.02	33.02	1,793,700
04 Aug 2023	34.43	34.49	33.78	33.99	33.99	1,386,600
03 Aug 2023	34.56	34.58	33.90	33.96	33.96	1,709,200
02 Aug 2023	36.33	36.33	35.04	35.21	35.21	1,675,000
01 Aug 2023	37.66	37.68	36.76	37.04	37.04	1,021,800
31 Jul 2023	37.50	38.00	37.34	38.00	38.00	1,779,900
28 Jul 2023	36.64	37.29	36.48	37.29	37.29	1,246,300
27 Jul 2023	37.71	37.76	35.94	36.13	36.13	1,899,400
26 Jul 2023	36.45	37.21	36.29	37.13	37.13	1,148,100
25 Jul 2023	36.34	36.87	36.25	36.46	36.46	870,900
24 Jul 2023	37.24	37.33	36.19	36.32	36.32	1,332,500
21 Jul 2023	36.98	37.47	36.35	37.11	37.11	1,636,400
20 Jul 2023	37.83	38.03	36.44	36.57	36.57	2,155,600
19 Jul 2023	37.98	38.97	37.92	38.18	38.18	1,850,100
18 Jul 2023	37.44	37.87	37.20	37.76	37.76	1,289,000
17 Jul 2023	36.39	37.46	35.88	37.21	37.21	1,568,900
14 Jul 2023	37.33	37.43	36.17	36.26	36.26	1,537,200
13 Jul 2023	36.93	37.15	36.40	36.94	36.94	1,692,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.08-6.23(-0.20%)

S&P 5004,594.63+26.83(+0.59%)

Dow36,245.50+294.60(+0.82%)

Nasdaq14,305.03+78.83(+0.55%)

Bitcoin USD41,619.71+2,130.28(+5.39%)

CMC Crypto 200857.27+65.71(+8.30%)

ARK Genomic Revolution ETF (ARKG)

Straits Times Index
3,084.08
-6.23(-0.20%)

S&P 500
4,594.63
+26.83(+0.59%)

Dow
36,245.50
+294.60(+0.82%)

Nasdaq
14,305.03
+78.83(+0.55%)

Bitcoin USD
41,619.71
+2,130.28(+5.39%)

CMC Crypto 200
857.27
+65.71(+8.30%)