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 (%)
Mar 31, 2020 31.84 31.84 30.20 30.84 247,945 -0.68(-2.16%)
Mar 30, 2020 31.27 31.52 30.10 31.52 256,214 +0.60(+1.95%)
Mar 27, 2020 31.06 31.82 30.77 30.92 320,991 -1.25(-3.88%)
Mar 26, 2020 30.89 32.54 30.75 32.17 487,446 +1.81(+5.96%)
Mar 25, 2020 30.17 31.16 29.28 30.36 358,723 +0.79(+2.67%)
Mar 24, 2020 28.54 29.63 27.81 29.57 471,076 +2.97(+11.16%)
Mar 23, 2020 26.69 27.27 25.64 26.60 240,637 -0.18(-0.66%)
Mar 20, 2020 27.52 28.35 26.58 26.78 328,394 +0.15(+0.56%)
Mar 19, 2020 24.56 26.92 24.30 26.63 236,295 +1.96(+7.95%)
Mar 18, 2020 24.48 26.22 23.66 24.67 381,491 -1.50(-5.75%)
Mar 17, 2020 24.77 27.07 23.66 26.17 276,474 +2.02(+8.35%)
Mar 16, 2020 24.65 25.96 24.15 24.16 326,850 -3.86(-13.76%)
Mar 13, 2020 28.76 29.56 25.64 28.01 361,761 +0.68(+2.49%)
Mar 12, 2020 29.58 29.58 27.17 27.33 620,756 -4.36(-13.75%)
Mar 11, 2020 33.00 33.37 31.40 31.69 252,245 -1.91(-5.69%)
Mar 10, 2020 34.33 34.47 32.05 33.60 424,117 +0.32(+0.95%)
Mar 09, 2020 35.49 35.87 33.23 33.29 289,054 -3.87(-10.42%)
Mar 06, 2020 35.89 37.32 35.80 37.16 341,477 +0.32(+0.87%)
Mar 05, 2020 35.67 36.98 35.59 36.84 233,653 +0.34(+0.92%)
Mar 04, 2020 35.75 36.54 35.41 36.50 361,526 +1.90(+5.50%)
Mar 03, 2020 34.65 35.40 33.49 34.60 228,908 +0.15(+0.42%)
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.