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 (%)
Dec 31, 2020 92.68 92.68 92.68 5,490,504 -2.76(-2.89%)
Dec 30, 2020 94.96 96.95 94.70 95.44 5,490,504 +1.90(+2.03%)
Dec 29, 2020 99.03 99.04 89.88 93.54 15,107,851 -6.66(-6.64%)
Dec 28, 2020 104.32 104.67 100.04 100.20 7,114,486 -1.46(-1.44%)
Dec 24, 2020 104.49 105.01 100.86 101.66 4,266,496 -2.08(-2.01%)
Dec 23, 2020 106.50 106.63 101.77 103.74 7,210,902 -0.31(-0.30%)
Dec 22, 2020 103.43 104.68 101.12 104.05 8,545,358 +5.01(+5.06%)
Dec 21, 2020 93.19 100.24 92.30 99.04 7,328,327 +5.66(+6.06%)
Dec 18, 2020 93.77 94.01 92.66 93.38 2,740,342 +0.61(+0.66%)
Dec 17, 2020 92.93 93.34 92.04 92.77 2,491,365 +0.76(+0.83%)
Dec 16, 2020 93.92 93.99 91.90 92.01 3,823,066 -1.34(-1.44%)
Dec 15, 2020 96.19 96.44 91.58 93.36 5,779,449 -0.95(-1.00%)
Dec 14, 2020 98.29 99.76 94.14 94.30 5,166,213 -0.22(-0.23%)
Dec 11, 2020 96.33 97.27 93.18 94.52 4,432,113 -1.58(-1.64%)
Dec 10, 2020 89.37 97.12 89.33 96.10 4,050,290 +5.60(+6.19%)
Dec 09, 2020 94.66 95.64 89.45 90.50 4,366,017 -2.84(-3.04%)
Dec 08, 2020 94.39 94.44 92.29 93.34 3,258,220 +0.00(+0.00%)
Dec 07, 2020 90.49 95.63 90.22 93.34 5,486,334 +4.92(+5.56%)
Dec 04, 2020 86.32 88.53 84.99 88.42 3,230,601 +3.48(+4.10%)
Dec 03, 2020 82.67 85.37 81.74 84.93 2,459,943 +3.22(+3.95%)
Dec 02, 2020 81.26 81.94 79.54 81.71 1,775,966 -0.11(-0.13%)
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.