ARK Genomic Revolution ETF (ARKG)
25.04
+0.85
(+3.51%)
USD |
BATS |
May 03, 16:00
25.04
0.00 (0.00%)
After-Hours: 20:00
ARKG Price: 25.04 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 25.02 | 26.05 | 24.88 | 25.04 | 4.479M |
| May 02, 2024 | 24.25 | 24.32 | 23.72 | 24.19 | 3.032M |
| May 01, 2024 | 23.22 | 24.76 | 23.16 | 23.97 | 5.565M |
| Apr 30, 2024 | 23.60 | 23.85 | 23.26 | 23.29 | 2.612M |
| Apr 29, 2024 | 23.31 | 24.20 | 23.31 | 23.88 | 1.871M |
| Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 1.782M |
| Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 3.152M |
| Apr 24, 2024 | 24.25 | 24.26 | 23.62 | 23.67 | 2.420M |
| Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 2.894M |
| Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 2.304M |
| Apr 19, 2024 | 23.48 | 23.80 | 22.93 | 23.32 | 3.428M |
| Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 2.734M |
| Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 3.793M |
| Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 3.719M |
| Apr 15, 2024 | 25.99 | 26.00 | 24.74 | 24.90 | 3.795M |
| Apr 12, 2024 | 26.60 | 26.68 | 25.70 | 25.90 | 2.944M |
| Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 2.105M |
| Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 2.938M |
| Apr 09, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 1.588M |
| Apr 08, 2024 | 26.92 | 27.11 | 26.70 | 27.10 | 1.026M |
| Apr 05, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 1.490M |
| Apr 04, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 1.448M |
| Apr 03, 2024 | 27.00 | 27.36 | 26.68 | 27.10 | 1.526M |
| Apr 02, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 2.724M |
| Apr 01, 2024 | 28.91 | 28.91 | 27.89 | 28.35 | 1.798M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.24
Minimum
Oct 27 2023
112.47
Maximum
Jan 20 2021
47.45
Average
34.87
Median
Feb 24 2020