Canada markets closed

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
26.02-0.46 (-1.74%)
At close: 04:00PM EDT
26.00 -0.02 (-0.08%)
After hours: 07:05PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202426.3226.5326.0026.0226.021,379,503
May 20, 202426.5626.7326.1826.4826.482,315,400
May 17, 202426.6326.6326.1426.5326.532,502,500
May 16, 202426.8927.0226.3726.5126.511,720,500
May 15, 202427.2927.7826.7026.8826.883,899,900
May 14, 202426.6327.7326.6026.7426.745,682,300
May 13, 202425.2526.7525.2026.3126.314,565,400
May 10, 202425.2325.5724.7524.9024.902,442,100
May 09, 202424.6225.1624.4825.0925.092,051,800
May 08, 202424.9725.1424.5224.6324.631,636,100
May 07, 202425.5725.5925.0925.2225.221,805,300
May 06, 202425.3025.6925.1725.5225.521,739,800
May 03, 202425.0226.0524.8825.0425.044,481,700
May 02, 202424.2524.3223.7224.1924.193,046,300
May 01, 202423.2224.7623.1623.9723.975,565,000
Apr 30, 202423.6023.8523.2623.2923.292,622,200
Apr 29, 202423.3124.2023.3123.8823.881,918,900
Apr 26, 202422.9923.3322.6623.1823.181,783,100
Apr 25, 202423.3023.3022.6223.0123.013,158,300
Apr 24, 202424.2524.2623.6123.6723.672,586,700
Apr 23, 202423.6224.7623.6223.9823.982,894,300
Apr 22, 202423.3823.9323.1123.6223.622,403,100
Apr 19, 202423.4823.8122.9323.3223.323,427,600
Apr 18, 202423.6023.8823.3123.5523.552,794,100
Apr 17, 202424.3024.4223.5523.5823.583,793,500
Apr 16, 202424.5624.5624.0724.1124.113,718,900
Apr 15, 202425.9926.0024.7424.9024.903,812,400
Apr 12, 202426.6026.6825.6925.9025.903,024,600
Apr 11, 202426.9027.1226.4126.8326.832,105,400
Apr 10, 202426.9326.9926.4526.7226.722,937,900
Apr 09, 202427.1428.0027.1327.9927.991,625,300
Apr 08, 202426.9227.1126.7027.0927.091,026,400
Apr 05, 202426.5626.9626.2226.7126.711,490,200
Apr 04, 202427.3527.7726.6626.6726.671,454,800
Apr 03, 202427.0027.3526.6827.1027.101,526,700
Apr 02, 202427.7027.7027.0027.1027.102,809,600
Apr 01, 202428.9128.9127.8928.3528.351,798,100
Mar 28, 202428.7629.1028.4828.7628.762,296,000
Mar 27, 202428.2328.5727.8128.5528.551,211,400
Mar 26, 202428.4828.7627.9027.9027.901,641,300
Mar 25, 202428.1728.5928.0428.1828.181,809,900
Mar 22, 202428.8228.8328.0528.1528.152,351,200
Mar 21, 202429.2129.7528.8128.8128.811,168,100
Mar 20, 202428.2729.1727.8928.8628.862,383,700
Mar 19, 202428.0028.7127.8328.3428.341,382,000
Mar 18, 202428.7528.7528.0028.2228.221,568,300
Mar 15, 202428.3628.7928.2228.4428.441,792,700
Mar 14, 202429.6129.6228.1328.4128.413,202,300
Mar 13, 202429.4130.0529.1629.5429.541,152,300
Mar 12, 202430.0330.1029.3029.4629.461,831,700
Mar 11, 202430.2531.0329.7829.9529.951,948,600
Mar 08, 202430.8031.9529.8330.3730.373,585,500
Mar 07, 202430.4030.9729.9630.4230.421,990,400
Mar 06, 202430.6130.7029.8930.1030.102,170,500
Mar 05, 202430.5331.0029.8330.0630.063,665,100
Mar 04, 202431.8931.9230.7131.0431.042,253,100
Mar 01, 202431.3532.3131.0231.6331.632,089,900
Feb 29, 202432.6932.9031.4231.5131.512,159,200
Feb 28, 202432.3832.9732.1532.2832.281,881,000
Feb 27, 202432.0633.1531.7332.9632.963,036,100
Feb 26, 202430.2231.5030.0431.4231.422,351,600
Feb 23, 202430.6430.8230.0030.2130.211,724,900
Feb 22, 202430.4231.0530.1130.7130.711,929,900
Feb 21, 202430.2030.3229.4330.0230.022,294,000
Feb 20, 202431.0631.3730.2430.5930.592,824,900
Feb 16, 202431.4131.9931.1731.4031.402,859,300
Feb 15, 202431.3332.3331.2631.8831.882,850,100
Feb 14, 202430.0631.0729.8530.9030.903,363,500
Feb 13, 202430.2730.3929.1529.5929.594,378,200
Feb 12, 202430.4531.8430.3331.8131.813,526,800
Feb 09, 202430.0930.7229.8930.4230.422,338,700
Feb 08, 202429.0730.0728.8829.8729.872,178,800
Feb 07, 202429.7329.7328.9729.0529.051,762,800
Feb 06, 202428.6429.7728.4229.7329.732,289,000
Feb 05, 202428.6928.8228.0328.6428.642,961,600
Feb 02, 202428.8229.3428.0929.1629.164,431,100
Feb 01, 202428.7929.3328.3729.0529.052,658,000
Jan 31, 202429.3229.9128.4028.4428.445,829,500
Jan 30, 202430.3830.3829.4029.4429.443,294,900
Jan 29, 202429.2030.6828.7030.6230.622,640,500
Jan 26, 202429.5530.3528.9329.0929.092,935,200
Jan 25, 202429.5129.8629.2029.4629.462,301,300
Jan 24, 202430.3130.4329.1429.2129.212,491,400
Jan 23, 202430.1330.4729.4129.9629.961,943,800
Jan 22, 202429.2030.3729.1329.8229.822,765,500
Jan 19, 202428.8729.0128.2528.8328.832,704,200
Jan 18, 202429.2129.3228.2928.7628.763,694,000
Jan 17, 202429.3629.3928.5128.9028.907,310,200
Jan 16, 202430.1830.1829.4729.8529.852,763,700
Jan 12, 202431.1731.9730.5530.6830.684,019,700
Jan 11, 202431.9331.9330.6730.9930.997,147,800
Jan 10, 202432.5932.6931.6632.2332.232,156,200
Jan 09, 202432.0632.8331.7632.4232.422,379,400
Jan 08, 202431.2032.3130.5232.2132.212,883,900
Jan 05, 202431.1131.7330.5431.6131.611,987,700
Jan 04, 202431.1431.8330.9831.5231.522,450,000
Jan 03, 202432.2132.2130.9331.1931.193,256,900
Jan 02, 202432.6033.7432.0932.7232.724,166,400
Dec 29, 202334.2334.3732.7332.8132.813,464,100
Dec 28, 202333.8834.2733.5334.2534.255,441,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...