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 (%)
Aug 30, 2019 30.42 30.42 29.83 30.08 49,312 -0.11(-0.38%)
Aug 29, 2019 30.26 30.28 29.92 30.20 79,269 +0.34(+1.15%)
Aug 28, 2019 29.53 30.08 29.37 29.85 59,811 +0.30(+1.00%)
Aug 27, 2019 30.32 30.36 29.25 29.56 132,099 -0.53(-1.75%)
Aug 26, 2019 30.27 30.27 29.75 30.08 128,084 +0.25(+0.83%)
Aug 23, 2019 30.74 31.07 29.75 29.83 75,849 -1.03(-3.35%)
Aug 22, 2019 31.61 31.68 30.73 30.87 62,238 -0.67(-2.12%)
Aug 21, 2019 31.53 31.69 31.30 31.54 71,380 +0.39(+1.26%)
Aug 20, 2019 31.35 31.46 30.98 31.15 66,871 -0.27(-0.85%)
Aug 19, 2019 31.47 31.52 31.08 31.41 241,437 +0.42(+1.36%)
Aug 16, 2019 30.11 31.02 30.08 30.99 92,251 +1.16(+3.88%)
Aug 15, 2019 30.22 30.28 29.78 29.83 126,432 -0.25(-0.83%)
Aug 14, 2019 30.63 30.76 29.98 30.08 132,827 -1.13(-3.62%)
Aug 13, 2019 30.65 31.52 30.56 31.21 91,591 +0.44(+1.43%)
Aug 12, 2019 31.12 31.13 30.64 30.77 72,785 -0.57(-1.83%)
Aug 09, 2019 31.60 31.73 30.93 31.35 81,281 -0.36(-1.15%)
Aug 08, 2019 31.16 31.75 31.06 31.71 120,304 +0.80(+2.60%)
Aug 07, 2019 30.76 30.99 30.35 30.91 244,340 +0.13(+0.44%)
Aug 06, 2019 30.69 30.85 30.13 30.77 221,151 +0.49(+1.61%)
Aug 05, 2019 31.02 31.41 29.95 30.28 230,983 -1.53(-4.81%)
Aug 02, 2019 32.79 32.79 31.59 31.82 158,071 -1.09(-3.32%)
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.