ARKG - ARK Genomic Revolution ETF

Cboe US - Cboe US Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202333.0833.3032.3533.2533.252,379,424
01 Jun 202331.8232.8131.3432.5632.561,086,900
31 May 202331.5132.1831.0231.6331.631,960,100
30 May 202331.9932.7131.4731.7231.722,160,400
26 May 202331.3331.8631.1131.6931.69850,500
25 May 202332.4532.4530.9031.2831.281,499,500
24 May 202332.4732.4731.4332.0832.081,319,400
23 May 202332.2933.7032.2932.5032.502,587,500
22 May 202330.8532.5730.8532.4432.442,152,900
19 May 202330.3830.9530.3830.7630.761,100,200
18 May 202330.1230.6229.7830.4930.491,338,800
17 May 202329.8830.2929.2930.2830.281,173,500
16 May 202330.5830.6029.5629.7829.781,162,500
15 May 202329.8931.0629.7530.8130.811,712,200
12 May 202330.4630.4629.7229.8629.861,108,300
11 May 202330.6830.8230.2630.3830.38953,400
10 May 202330.9031.3530.5930.9330.933,611,700
09 May 202329.5830.2329.2430.1530.151,186,400
08 May 202329.6729.9129.2029.8129.811,193,400
05 May 202329.5029.7729.1129.7129.711,155,900
04 May 202328.8729.4628.5529.3729.371,379,500
03 May 202328.3929.5628.3128.8628.862,018,500
02 May 202329.0129.0528.2128.2628.261,704,100
01 May 202328.8829.3228.6929.2029.201,150,600
28 Apr 202328.5929.2428.1628.9628.961,317,200
27 Apr 202329.0329.1228.6128.8528.85989,400
26 Apr 202329.1629.3528.6028.7228.721,387,100
25 Apr 202330.0030.0529.0929.1129.111,466,000
24 Apr 202330.6130.7529.9630.1230.121,111,200
21 Apr 202330.0330.7229.8930.5830.581,405,200
20 Apr 202330.4530.6329.8829.9529.951,589,900
19 Apr 202330.1931.0930.0130.8530.851,009,500
18 Apr 202330.9831.0530.1830.4830.481,289,700
17 Apr 202330.3031.1430.2330.7530.752,561,200
14 Apr 202330.9031.1330.0730.3130.311,704,700
13 Apr 202329.5831.0729.5330.9030.902,416,500
12 Apr 202330.5230.7029.2629.2829.281,878,700
11 Apr 202329.7130.2029.5929.9729.971,316,600
10 Apr 202329.3329.6529.1129.6129.611,482,300
06 Apr 202329.0029.8128.8229.7229.721,092,000
05 Apr 202329.4929.6028.8929.1029.101,908,300
04 Apr 202329.9930.0629.3029.6329.631,922,600
03 Apr 202329.9730.0129.2929.7629.761,856,100
31 Mar 202328.9230.3028.9230.0730.073,421,000
30 Mar 202329.1829.3628.4928.6628.661,733,800
29 Mar 202328.4628.9728.2728.8928.891,362,500
28 Mar 202328.6628.7327.9528.0028.001,404,100
27 Mar 202328.9329.2728.5228.6428.641,262,300
24 Mar 202328.1128.8027.7928.6528.651,613,000
23 Mar 202328.6129.2727.9128.2828.281,714,000
22 Mar 202329.3529.4128.0928.0928.093,373,700
21 Mar 202328.4929.5328.3829.3529.352,047,000
20 Mar 202328.5428.6827.9128.2728.271,507,400
17 Mar 202328.6829.2128.2828.5228.524,112,500
16 Mar 202328.8629.6628.4529.4429.442,530,300
15 Mar 202328.3929.0028.2428.9428.942,039,100
14 Mar 202329.3329.4628.4328.9028.901,688,000
13 Mar 202327.0629.0827.0628.4828.483,895,800
10 Mar 202328.6028.7626.7627.4627.464,738,500
09 Mar 202329.9230.0128.5428.6528.651,294,400
08 Mar 202329.9030.2029.4629.7729.772,366,400
07 Mar 202329.9930.4529.6729.8129.811,196,100
06 Mar 202331.0131.0630.0030.1330.131,850,600
03 Mar 202330.1631.1829.9531.0031.001,777,500
02 Mar 202329.8630.2729.6530.1530.152,101,000
01 Mar 202330.7930.8729.9030.0030.001,744,200
28 Feb 202330.0030.6929.9030.3530.352,573,000
27 Feb 202330.1230.1929.5829.9329.931,853,100
24 Feb 202329.8930.2229.5629.6729.672,871,200
23 Feb 202331.3531.6029.9130.7230.721,581,900
22 Feb 202330.6931.2530.3531.1331.131,852,400
21 Feb 202331.7831.8330.4130.4430.442,240,200
17 Feb 202332.2232.5231.4232.4732.472,132,800
16 Feb 202332.8733.3232.3132.5332.532,136,700
15 Feb 202332.6533.6532.4233.5133.512,772,800
14 Feb 202332.3233.1331.7632.8032.802,236,300
13 Feb 202332.2732.7431.8232.5332.531,703,500
10 Feb 202332.4132.5331.8832.1732.171,560,200
09 Feb 202334.2934.4932.5632.6932.692,107,600
08 Feb 202334.9635.2533.6733.7233.721,740,500
07 Feb 202334.6435.2433.9735.1435.141,360,300
06 Feb 202334.8835.2134.4234.5634.561,425,100
03 Feb 202335.3636.1534.8135.2835.282,425,800
02 Feb 202335.2837.1635.2836.4936.493,610,700
01 Feb 202333.6934.8932.8434.5034.502,464,500
31 Jan 202332.8733.7332.8333.7033.701,058,300
30 Jan 202333.5133.6532.6532.7032.701,975,800
27 Jan 202332.9534.2332.8134.0634.061,180,500
26 Jan 202333.6633.9332.5833.1133.11751,200
25 Jan 202332.2533.0731.7533.0633.061,110,600
24 Jan 202333.0633.7132.7232.8932.89864,400
23 Jan 202332.5333.4632.1733.3633.361,174,000
20 Jan 202332.0732.6131.5232.4932.491,687,000
19 Jan 202332.4232.5231.2531.8031.802,146,100
18 Jan 202333.6134.3632.7932.9032.902,471,900
17 Jan 202332.6733.4932.1833.4333.43981,300
13 Jan 202331.8532.9231.8332.8132.811,558,000
12 Jan 202331.5132.4630.4632.3932.391,614,500
11 Jan 202330.3831.3429.9431.3131.311,337,400
10 Jan 202329.1630.2829.1130.2230.221,437,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...