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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 93.10 95.48 90.17 93.51 7,730,800 +0.38(+0.41%)
Feb 25, 2021 97.70 98.54 91.93 93.13 9,188,283 -5.71(-5.78%)
Feb 24, 2021 98.59 100.99 96.83 98.84 6,561,007 +0.22(+0.22%)
Feb 23, 2021 97.30 99.14 91.25 98.62 13,336,583 -3.10(-3.05%)
Feb 22, 2021 106.30 106.55 101.24 101.72 7,903,059 -5.74(-5.34%)
Feb 19, 2021 107.10 108.97 106.58 107.46 4,566,100 +1.76(+1.67%)
Feb 18, 2021 105.23 106.60 103.17 105.70 4,894,205 -2.19(-2.03%)
Feb 17, 2021 108.60 108.68 104.52 107.89 7,026,598 -1.75(-1.60%)
Feb 16, 2021 114.07 114.33 109.47 109.64 6,769,278 -2.37(-2.12%)
Feb 12, 2021 110.76 112.10 108.76 112.01 3,862,500 +1.05(+0.95%)
Feb 11, 2021 112.31 112.49 109.32 110.96 4,965,071 +0.38(+0.34%)
Feb 10, 2021 114.25 115.15 109.06 110.58 6,932,656 -1.43(-1.28%)
Feb 09, 2021 112.70 113.42 111.71 112.01 5,610,859 -0.22(-0.20%)
Feb 08, 2021 110.81 112.58 110.60 112.23 5,986,624 +3.33(+3.05%)
Feb 05, 2021 109.01 109.38 107.76 108.91 4,275,200 -0.03(-0.02%)
Feb 04, 2021 108.55 109.50 107.52 108.93 3,936,468 +1.71(+1.59%)
Feb 03, 2021 110.30 110.30 107.18 107.22 5,209,156 -0.76(-0.70%)
Feb 02, 2021 107.06 108.99 106.67 107.98 5,488,664 +3.25(+3.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.