ARK Genomic Revolution Multi Sector ETF (09KE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 21.215 | 0 | 0.00 | 21.215 | 21.215 | 21.215 | 0 |
| 1741296420 | 21.215 | -1.26 | -5.61 | 21.45 | 21.45 | 21.215 | 32 |
| 1741210020 | 22.475 | 0.31 | 1.38 | 22.475 | 22.475 | 22.475 | 10 |
| 1741123620 | 22.17 | -1.38 | -5.86 | 21.26 | 22.17 | 21.26 | 26 |
| 1741037220 | 23.55 | 0.05 | 0.19 | 23.55 | 23.55 | 23.55 | 16 |
| 1740778020 | 23.505 | -0.86 | -3.53 | 23.505 | 23.505 | 23.505 | 28 |
| 1740691620 | 24.365 | 0.04 | 0.19 | 24.365 | 24.365 | 24.365 | 20 |
| 1740605220 | 24.32 | 1 | 4.27 | 24.26 | 24.32 | 24.26 | 235 |
| 1740518820 | 23.325 | -2.28 | -8.90 | 24.825 | 24.825 | 23.325 | 205 |
| 1740432420 | 25.605 | -1.63 | -5.97 | 25.605 | 25.605 | 25.605 | 23 |
| 1740173220 | 27.23 | 0 | 0.00 | 27.23 | 27.23 | 27.23 | 0 |
| 1740086820 | 27.23 | -0.07 | -0.26 | 27.23 | 27.23 | 27.23 | 150 |
| 1740000420 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1739914020 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1739827620 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1739568420 | 27.3 | 1 | 3.80 | 26.565 | 27.3 | 26.565 | 72 |
| 1739482020 | 26.3 | 1.25 | 4.97 | 26.04 | 26.3 | 26.04 | 112 |
| 1739395620 | 25.055 | -0.01 | -0.04 | 25.055 | 25.055 | 25.055 | 12 |
| 1739309220 | 25.065 | -0.9 | -3.45 | 25.065 | 25.065 | 25.065 | 31 |
| 1739222820 | 25.96 | -0.43 | -1.61 | 25.96 | 25.96 | 25.96 | 26 |
| 1738963620 | 26.385 | -0.34 | -1.27 | 26.385 | 26.385 | 26.385 | 276 |
| 1738877220 | 26.725 | 0.97 | 3.77 | 27.36 | 27.36 | 26.725 | 24 |
| 1738790820 | 25.755 | 0 | 0.00 | 25.755 | 25.755 | 25.755 | 0 |
| 1738704420 | 25.755 | 0.18 | 0.68 | 25.755 | 25.755 | 25.755 | 67 |
| 1738618020 | 25.58 | -0.96 | -3.60 | 25.715 | 25.715 | 25.355 | 90 |
| 1738358820 | 26.535 | 0.75 | 2.91 | 26.535 | 26.535 | 26.535 | 20 |
| 1738272420 | 25.785 | 0.49 | 1.94 | 25.215 | 25.785 | 25.215 | 22 |
| 1738186020 | 25.295 | 0.55 | 2.22 | 25.295 | 25.295 | 25.295 | 40 |
| 1738099620 | 24.745 | 0 | 0.00 | 24.745 | 24.745 | 24.745 | 0 |
| 1738013220 | 24.745 | -1.22 | -4.68 | 24.745 | 24.745 | 24.745 | 32 |
| 1737754020 | 25.96 | 0.2 | 0.78 | 26.01 | 26.01 | 25.96 | 30 |
| 1737667620 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1737581220 | 25.76 | 1.08 | 4.38 | 25.085 | 26 | 25.085 | 34 |
| 1737494820 | 24.68 | 1.52 | 6.54 | 24.68 | 24.68 | 24.68 | 400 |
| 1737408420 | 23.165 | -0.42 | -1.78 | 23.165 | 23.165 | 23.165 | 10 |
| 1737149220 | 23.585 | -0.6 | -2.48 | 23.785 | 23.785 | 23.585 | 55 |
| 1737062820 | 24.185 | 0 | 0.00 | 24.185 | 24.185 | 24.185 | 0 |
| 1736976420 | 24.185 | 0.42 | 1.77 | 24.185 | 24.185 | 24.185 | 22 |
| 1736890020 | 23.765 | 0 | 0.00 | 23.765 | 23.765 | 23.765 | 0 |
| 1736803620 | 23.765 | -0.56 | -2.28 | 23.765 | 23.765 | 23.765 | 6 |
| 1736544420 | 24.32 | -0.37 | -1.48 | 24.32 | 24.32 | 24.32 | 35 |
| 1736458020 | 24.685 | -0.01 | -0.02 | 24.66 | 24.685 | 24.66 | 26 |
| 1736371620 | 24.69 | 0.13 | 0.53 | 24.69 | 24.69 | 24.69 | 150 |
| 1736285220 | 24.56 | -0.68 | -2.69 | 24.97 | 24.97 | 24.56 | 69 |
| 1736198820 | 25.24 | 0.58 | 2.37 | 24.57 | 25.24 | 24.455 | 157 |
| 1735939620 | 24.655 | 1.78 | 7.78 | 24.655 | 24.655 | 24.655 | 107 |
| 1735853220 | 22.875 | -0.35 | -1.51 | 23.015 | 23.015 | 22.875 | 238 |
| 1735594020 | 23.225 | -0.15 | -0.64 | 23.3 | 23.3 | 23.225 | 63 |
| 1735334820 | 23.375 | 0.5 | 2.19 | 23.52 | 23.525 | 23.16 | 269 |
| 1734989220 | 22.875 | 1.43 | 6.64 | 22.535 | 22.9 | 21.88 | 1451 |
| 1734730020 | 21.45 | -0.63 | -2.85 | 21.74 | 21.74 | 21.45 | 273 |
| 1734643620 | 22.08 | -1.62 | -6.84 | 22.06 | 22.155 | 22.06 | 51 |
| 1734557220 | 23.7 | -0.1 | -0.42 | 23.7 | 23.7 | 23.7 | 67 |
| 1734470820 | 23.8 | -0.17 | -0.71 | 23.575 | 23.8 | 23.575 | 64 |
| 1734384420 | 23.97 | -0.82 | -3.31 | 24.145 | 24.145 | 23.97 | 33 |
| 1734125220 | 24.79 | 0 | 0.00 | 24.79 | 24.79 | 24.79 | 0 |
| 1734038820 | 24.79 | -0.69 | -2.69 | 24.79 | 24.79 | 24.79 | 125 |
| 1733952420 | 25.475 | 0.02 | 0.08 | 25.475 | 25.475 | 25.475 | 6 |
| 1733866020 | 25.455 | 0.37 | 1.47 | 25.23 | 25.455 | 25.23 | 26 |
| 1733779620 | 25.085 | -0.07 | -0.26 | 25.28 | 25.295 | 24.99 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
