Mail

ARKG - ARK Genomic Revolution ETF

Cboe US - Cboe US Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	33.08	33.30	32.35	33.25	33.25	2,379,424
01 Jun 2023	31.82	32.81	31.34	32.56	32.56	1,086,900
31 May 2023	31.51	32.18	31.02	31.63	31.63	1,960,100
30 May 2023	31.99	32.71	31.47	31.72	31.72	2,160,400
26 May 2023	31.33	31.86	31.11	31.69	31.69	850,500
25 May 2023	32.45	32.45	30.90	31.28	31.28	1,499,500
24 May 2023	32.47	32.47	31.43	32.08	32.08	1,319,400
23 May 2023	32.29	33.70	32.29	32.50	32.50	2,587,500
22 May 2023	30.85	32.57	30.85	32.44	32.44	2,152,900
19 May 2023	30.38	30.95	30.38	30.76	30.76	1,100,200
18 May 2023	30.12	30.62	29.78	30.49	30.49	1,338,800
17 May 2023	29.88	30.29	29.29	30.28	30.28	1,173,500
16 May 2023	30.58	30.60	29.56	29.78	29.78	1,162,500
15 May 2023	29.89	31.06	29.75	30.81	30.81	1,712,200
12 May 2023	30.46	30.46	29.72	29.86	29.86	1,108,300
11 May 2023	30.68	30.82	30.26	30.38	30.38	953,400
10 May 2023	30.90	31.35	30.59	30.93	30.93	3,611,700
09 May 2023	29.58	30.23	29.24	30.15	30.15	1,186,400
08 May 2023	29.67	29.91	29.20	29.81	29.81	1,193,400
05 May 2023	29.50	29.77	29.11	29.71	29.71	1,155,900
04 May 2023	28.87	29.46	28.55	29.37	29.37	1,379,500
03 May 2023	28.39	29.56	28.31	28.86	28.86	2,018,500
02 May 2023	29.01	29.05	28.21	28.26	28.26	1,704,100
01 May 2023	28.88	29.32	28.69	29.20	29.20	1,150,600
28 Apr 2023	28.59	29.24	28.16	28.96	28.96	1,317,200
27 Apr 2023	29.03	29.12	28.61	28.85	28.85	989,400
26 Apr 2023	29.16	29.35	28.60	28.72	28.72	1,387,100
25 Apr 2023	30.00	30.05	29.09	29.11	29.11	1,466,000
24 Apr 2023	30.61	30.75	29.96	30.12	30.12	1,111,200
21 Apr 2023	30.03	30.72	29.89	30.58	30.58	1,405,200
20 Apr 2023	30.45	30.63	29.88	29.95	29.95	1,589,900
19 Apr 2023	30.19	31.09	30.01	30.85	30.85	1,009,500
18 Apr 2023	30.98	31.05	30.18	30.48	30.48	1,289,700
17 Apr 2023	30.30	31.14	30.23	30.75	30.75	2,561,200
14 Apr 2023	30.90	31.13	30.07	30.31	30.31	1,704,700
13 Apr 2023	29.58	31.07	29.53	30.90	30.90	2,416,500
12 Apr 2023	30.52	30.70	29.26	29.28	29.28	1,878,700
11 Apr 2023	29.71	30.20	29.59	29.97	29.97	1,316,600
10 Apr 2023	29.33	29.65	29.11	29.61	29.61	1,482,300
06 Apr 2023	29.00	29.81	28.82	29.72	29.72	1,092,000
05 Apr 2023	29.49	29.60	28.89	29.10	29.10	1,908,300
04 Apr 2023	29.99	30.06	29.30	29.63	29.63	1,922,600
03 Apr 2023	29.97	30.01	29.29	29.76	29.76	1,856,100
31 Mar 2023	28.92	30.30	28.92	30.07	30.07	3,421,000
30 Mar 2023	29.18	29.36	28.49	28.66	28.66	1,733,800
29 Mar 2023	28.46	28.97	28.27	28.89	28.89	1,362,500
28 Mar 2023	28.66	28.73	27.95	28.00	28.00	1,404,100
27 Mar 2023	28.93	29.27	28.52	28.64	28.64	1,262,300
24 Mar 2023	28.11	28.80	27.79	28.65	28.65	1,613,000
23 Mar 2023	28.61	29.27	27.91	28.28	28.28	1,714,000
22 Mar 2023	29.35	29.41	28.09	28.09	28.09	3,373,700
21 Mar 2023	28.49	29.53	28.38	29.35	29.35	2,047,000
20 Mar 2023	28.54	28.68	27.91	28.27	28.27	1,507,400
17 Mar 2023	28.68	29.21	28.28	28.52	28.52	4,112,500
16 Mar 2023	28.86	29.66	28.45	29.44	29.44	2,530,300
15 Mar 2023	28.39	29.00	28.24	28.94	28.94	2,039,100
14 Mar 2023	29.33	29.46	28.43	28.90	28.90	1,688,000
13 Mar 2023	27.06	29.08	27.06	28.48	28.48	3,895,800
10 Mar 2023	28.60	28.76	26.76	27.46	27.46	4,738,500
09 Mar 2023	29.92	30.01	28.54	28.65	28.65	1,294,400
08 Mar 2023	29.90	30.20	29.46	29.77	29.77	2,366,400
07 Mar 2023	29.99	30.45	29.67	29.81	29.81	1,196,100
06 Mar 2023	31.01	31.06	30.00	30.13	30.13	1,850,600
03 Mar 2023	30.16	31.18	29.95	31.00	31.00	1,777,500
02 Mar 2023	29.86	30.27	29.65	30.15	30.15	2,101,000
01 Mar 2023	30.79	30.87	29.90	30.00	30.00	1,744,200
28 Feb 2023	30.00	30.69	29.90	30.35	30.35	2,573,000
27 Feb 2023	30.12	30.19	29.58	29.93	29.93	1,853,100
24 Feb 2023	29.89	30.22	29.56	29.67	29.67	2,871,200
23 Feb 2023	31.35	31.60	29.91	30.72	30.72	1,581,900
22 Feb 2023	30.69	31.25	30.35	31.13	31.13	1,852,400
21 Feb 2023	31.78	31.83	30.41	30.44	30.44	2,240,200
17 Feb 2023	32.22	32.52	31.42	32.47	32.47	2,132,800
16 Feb 2023	32.87	33.32	32.31	32.53	32.53	2,136,700
15 Feb 2023	32.65	33.65	32.42	33.51	33.51	2,772,800
14 Feb 2023	32.32	33.13	31.76	32.80	32.80	2,236,300
13 Feb 2023	32.27	32.74	31.82	32.53	32.53	1,703,500
10 Feb 2023	32.41	32.53	31.88	32.17	32.17	1,560,200
09 Feb 2023	34.29	34.49	32.56	32.69	32.69	2,107,600
08 Feb 2023	34.96	35.25	33.67	33.72	33.72	1,740,500
07 Feb 2023	34.64	35.24	33.97	35.14	35.14	1,360,300
06 Feb 2023	34.88	35.21	34.42	34.56	34.56	1,425,100
03 Feb 2023	35.36	36.15	34.81	35.28	35.28	2,425,800
02 Feb 2023	35.28	37.16	35.28	36.49	36.49	3,610,700
01 Feb 2023	33.69	34.89	32.84	34.50	34.50	2,464,500
31 Jan 2023	32.87	33.73	32.83	33.70	33.70	1,058,300
30 Jan 2023	33.51	33.65	32.65	32.70	32.70	1,975,800
27 Jan 2023	32.95	34.23	32.81	34.06	34.06	1,180,500
26 Jan 2023	33.66	33.93	32.58	33.11	33.11	751,200
25 Jan 2023	32.25	33.07	31.75	33.06	33.06	1,110,600
24 Jan 2023	33.06	33.71	32.72	32.89	32.89	864,400
23 Jan 2023	32.53	33.46	32.17	33.36	33.36	1,174,000
20 Jan 2023	32.07	32.61	31.52	32.49	32.49	1,687,000
19 Jan 2023	32.42	32.52	31.25	31.80	31.80	2,146,100
18 Jan 2023	33.61	34.36	32.79	32.90	32.90	2,471,900
17 Jan 2023	32.67	33.49	32.18	33.43	33.43	981,300
13 Jan 2023	31.85	32.92	31.83	32.81	32.81	1,558,000
12 Jan 2023	31.51	32.46	30.46	32.39	32.39	1,614,500
11 Jan 2023	30.38	31.34	29.94	31.31	31.31	1,337,400
10 Jan 2023	29.16	30.28	29.11	30.22	30.22	1,437,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...