ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ARKG ARK Genomic Revolution ETF

28.91
1.17 (4.22%)
Dec 01 2023 - Closed
Delayed by 15 minutes
Company Name Etf Ticker Symbol Market Type
ARK Genomic Revolution ETF ARKG AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
1.17 4.22% 28.91 19:30:09
Open Price Low Price High Price Close Price Prev Close
27.79 27.24 29.08 29.03 27.74
more quote information »

ARKG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.6629.2527.1527.932,509,4121.254.52%
1 Month24.6829.2522.91626.413,242,3654.2317.14%
3 Months31.4631.8821.9726.132,202,285-2.55-8.11%
6 Months31.8238.9721.9729.321,748,155-2.91-9.15%
1 Year32.5938.9721.9729.931,755,402-3.68-11.29%
3 Years83.29115.1521.9759.502,843,503-54.38-65.29%
5 Years30.50115.1520.4258.921,856,115-1.59-5.21%

ARKG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 29.03 1.29 4.65% 27.79 29.08 27.24 2,991,675
Nov 30 2023 27.74 -0.38 -1.35% 28.37 28.65 27.595 3,779,066
Nov 29 2023 28.12 0.10 0.36% 28.27 29.25 28.05 3,327,036
Nov 28 2023 28.02 0.19 0.68% 27.64 28.04 27.17 2,340,120
Nov 27 2023 27.83 -0.16 -0.57% 27.83 27.96 27.15 1,722,975
Nov 24 2023 27.99 0.39 1.41% 27.66 28.25 27.52 1,364,471
Nov 22 2023 27.60 0.45 1.66% 27.48 28.03 27.3308 1,971,176
Nov 21 2023 27.15 -1.03 -3.66% 28.035 28.035 27.11 3,069,433
Nov 20 2023 28.18 0.61 2.21% 27.77 28.72 27.44 3,426,133
Nov 17 2023 27.57 1.54 5.92% 26.35 27.665 26.32 4,301,929
Nov 16 2023 26.03 -0.59 -2.22% 26.55 26.61 25.54 3,816,263
Nov 15 2023 26.62 0.66 2.54% 26.15 27.50 26.1001 4,159,187
Nov 14 2023 25.96 2.11 8.85% 25.10 26.02 25.10 5,149,407
Nov 13 2023 23.85 -0.25 -1.04% 23.69 23.86 22.916 2,400,529
Nov 10 2023 24.10 0.12 0.5% 24.06 24.14 23.25 2,710,890
Nov 09 2023 23.98 -1.07 -4.27% 25.235 25.33 23.86 3,946,577
Nov 08 2023 25.05 -1.07 -4.1% 26.17 26.2498 24.90 2,928,497
Nov 07 2023 26.12 0.82 3.24% 25.26 26.25 25.16 2,694,004
Nov 06 2023 25.30 -0.74 -2.84% 26.40 26.40 25.14 2,817,084
Nov 03 2023 26.04 1.71 7.03% 24.68 26.38 24.68 5,666,777
Nov 02 2023 24.33 1.11 4.78% 23.69 24.47 23.69 4,477,321
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock