BATS:ARKG
ARK Genomic Revolution ETF Price (Quote)
$23.97
+0.680 (+2.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.62 | $28.91 | Wednesday, 1st May 2024 ARKG stock ended at $23.97. This is 2.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.91% from a day low at $23.16 to a day high of $24.76. |
| 90 days | $22.62 | $33.15 | |
| 52 weeks | $21.97 | $38.97 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $23.22 | $24.76 | $23.16 | $23.97 | 5 554 473 |
| Apr 30, 2024 | $23.60 | $23.84 | $23.26 | $23.29 | 2 588 447 |
| Apr 29, 2024 | $23.31 | $24.19 | $23.31 | $23.88 | 1 845 189 |
| Apr 26, 2024 | $22.99 | $23.33 | $22.66 | $23.18 | 1 782 201 |
| Apr 25, 2024 | $23.30 | $23.30 | $22.62 | $23.01 | 3 123 911 |
| Apr 24, 2024 | $24.25 | $24.25 | $23.62 | $23.67 | 2 418 946 |
| Apr 23, 2024 | $23.62 | $24.76 | $23.62 | $23.98 | 2 893 155 |
| Apr 22, 2024 | $23.38 | $23.93 | $23.11 | $23.62 | 2 297 530 |
| Apr 19, 2024 | $23.48 | $23.80 | $22.93 | $23.32 | 3 404 509 |
| Apr 18, 2024 | $23.60 | $23.88 | $23.31 | $23.55 | 2 733 985 |
| Apr 17, 2024 | $24.30 | $24.42 | $23.55 | $23.58 | 3 783 626 |
| Apr 16, 2024 | $24.56 | $24.56 | $24.08 | $24.11 | 3 602 780 |
| Apr 15, 2024 | $25.99 | $26.00 | $24.74 | $24.90 | 3 794 664 |
| Apr 12, 2024 | $26.60 | $26.68 | $25.70 | $25.90 | 2 943 906 |
| Apr 11, 2024 | $26.90 | $27.12 | $26.42 | $26.83 | 2 105 357 |
| Apr 10, 2024 | $26.93 | $26.99 | $26.45 | $26.72 | 2 937 692 |
| Apr 09, 2024 | $27.14 | $28.00 | $27.13 | $27.99 | 1 580 663 |
| Apr 08, 2024 | $26.92 | $27.11 | $26.70 | $27.10 | 1 024 641 |
| Apr 05, 2024 | $26.56 | $26.96 | $26.22 | $26.71 | 1 489 943 |
| Apr 04, 2024 | $27.35 | $27.77 | $26.66 | $26.67 | 1 447 816 |
| Apr 03, 2024 | $27.00 | $27.36 | $26.69 | $27.10 | 1 525 448 |
| Apr 02, 2024 | $27.70 | $27.70 | $27.00 | $27.10 | 2 709 882 |
| Apr 01, 2024 | $28.91 | $28.91 | $27.89 | $28.35 | 1 798 050 |
| Mar 28, 2024 | $28.76 | $29.11 | $28.50 | $28.76 | 2 266 574 |
| Mar 27, 2024 | $28.23 | $28.57 | $27.81 | $28.55 | 1 168 551 |
