Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 66.90 67.46 63.99 64.82 1,424,531 -2.76(-4.09%)
Oct 29, 2020 67.39 67.94 66.72 67.58 846,861 +0.19(+0.28%)
Oct 28, 2020 68.49 68.54 66.98 67.39 1,005,275 -2.66(-3.80%)
Oct 27, 2020 68.43 70.30 68.39 70.06 834,960 +1.91(+2.81%)
Oct 26, 2020 68.66 70.17 67.19 68.14 1,247,623 -0.99(-1.43%)
Oct 23, 2020 68.90 69.14 67.75 69.13 684,578 +0.81(+1.18%)
Oct 22, 2020 67.43 68.63 66.65 68.32 1,027,729 +1.54(+2.30%)
Oct 21, 2020 69.76 70.01 66.59 66.78 1,730,775 -3.59(-5.10%)
Oct 20, 2020 72.94 72.94 70.28 70.37 1,144,334 -1.87(-2.59%)
Oct 19, 2020 73.69 73.80 71.89 72.24 1,139,338 -0.40(-0.56%)
Oct 16, 2020 72.73 73.67 72.30 72.65 980,316 +0.75(+1.04%)
Oct 15, 2020 70.59 72.16 70.01 71.90 914,531 -0.40(-0.56%)
Oct 14, 2020 74.71 75.15 72.18 72.30 1,534,708 -1.68(-2.27%)
Oct 13, 2020 72.37 74.40 71.98 73.98 1,143,004 +1.72(+2.37%)
Oct 12, 2020 74.29 74.29 72.24 72.26 1,761,756 -0.51(-0.70%)
Oct 09, 2020 71.66 72.92 71.28 72.78 1,630,311 +2.03(+2.87%)
Oct 08, 2020 71.23 71.35 70.22 70.75 1,920,292 +1.55(+2.24%)
Oct 07, 2020 67.25 69.66 67.07 69.20 1,427,547 +2.86(+4.31%)
Oct 06, 2020 66.54 67.86 65.86 66.34 1,368,412 +0.03(+0.04%)
Oct 05, 2020 63.86 66.38 63.46 66.31 1,395,992 +3.81(+6.09%)
Oct 02, 2020 62.30 63.68 62.24 62.50 624,335 -1.35(-2.12%)
Oct 01, 2020 63.65 63.99 63.03 63.85 700,485 +1.04(+1.65%)
Sep 30, 2020 63.72 64.02 62.32 62.82 766,926 -0.52(-0.83%)
Sep 29, 2020 62.36 63.75 62.03 63.34 1,027,504 +1.07(+1.73%)
Sep 28, 2020 62.83 62.93 61.42 62.27 764,815 +0.79(+1.28%)
Sep 25, 2020 59.63 61.58 59.09 61.48 660,237 +2.20(+3.71%)
Sep 24, 2020 58.13 60.04 57.32 59.28 598,244 +0.05(+0.08%)
Sep 23, 2020 61.78 61.98 58.94 59.23 673,898 -2.46(-4.00%)
Sep 22, 2020 61.31 61.76 59.57 61.69 628,243 +1.04(+1.71%)
Sep 21, 2020 61.12 61.20 59.10 60.66 799,191 -1.54(-2.47%)
Sep 18, 2020 61.27 62.29 60.51 62.20 553,545 +1.40(+2.30%)
Sep 17, 2020 59.85 61.09 59.45 60.80 640,489 -0.58(-0.95%)
Sep 16, 2020 61.23 62.29 60.95 61.38 1,157,160 +0.72(+1.19%)
Sep 15, 2020 60.70 61.24 60.02 60.66 873,526 +1.13(+1.90%)
Sep 14, 2020 57.46 59.65 57.22 59.53 903,933 +3.17(+5.62%)
Sep 11, 2020 56.41 57.54 55.71 56.36 566,121 +0.11(+0.19%)
Sep 10, 2020 57.10 58.24 55.84 56.25 681,806 -0.31(-0.54%)
Sep 09, 2020 55.57 56.90 55.26 56.56 699,164 +2.11(+3.88%)
Sep 08, 2020 53.98 55.76 53.50 54.45 702,884 -1.06(-1.92%)
Sep 04, 2020 56.88 57.46 52.06 55.51 1,777,064 -1.68(-2.93%)
Sep 03, 2020 60.79 60.86 56.74 57.19 1,526,389 -4.17(-6.80%)
Sep 02, 2020 61.61 61.61 59.50 61.36 738,576 +0.33(+0.53%)
Sep 01, 2020 61.45 61.45 60.54 61.03 783,367 -0.02(-0.03%)
Aug 31, 2020 60.25 61.54 60.14 61.05 1,047,870 +1.03(+1.71%)
Aug 28, 2020 60.04 60.54 59.55 60.03 593,199 +0.59(+1.00%)
Aug 27, 2020 60.88 60.88 58.68 59.44 807,505 -1.02(-1.68%)
Aug 26, 2020 60.26 61.15 59.98 60.45 1,205,693 +0.25(+0.41%)
Aug 25, 2020 60.14 60.31 59.17 60.21 642,717 +0.36(+0.61%)
Aug 24, 2020 63.44 63.44 59.51 59.84 1,414,677 -2.25(-3.62%)
Aug 21, 2020 61.99 62.53 61.59 62.09 710,643 +0.50(+0.82%)
Aug 20, 2020 61.98 62.05 61.21 61.59 751,360 -0.38(-0.62%)
Aug 19, 2020 61.25 63.07 61.13 61.97 1,172,006 +1.09(+1.80%)
Aug 18, 2020 60.92 61.03 59.69 60.88 701,054 +0.77(+1.28%)
Aug 17, 2020 58.38 60.26 57.96 60.11 653,771 +2.37(+4.10%)
Aug 14, 2020 58.83 58.83 57.47 57.74 453,748 -0.84(-1.43%)
Aug 13, 2020 57.43 58.86 57.33 58.58 661,912 +1.48(+2.59%)
Aug 12, 2020 55.90 57.32 55.68 57.10 571,595 +1.64(+2.95%)
Aug 11, 2020 57.94 57.94 55.37 55.46 682,995 -2.07(-3.60%)
Aug 10, 2020 57.42 58.86 57.03 57.53 635,998 +2.14(+3.86%)
Aug 07, 2020 56.62 57.02 54.66 55.39 747,762 -1.54(-2.70%)
Aug 06, 2020 57.67 57.88 56.52 56.93 524,784 -0.34(-0.59%)
Aug 05, 2020 56.60 57.40 55.99 57.27 915,098 +0.64(+1.13%)
Aug 04, 2020 56.18 56.66 55.22 56.63 751,300 +0.60(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.