Historical Stock Prices

(ETF)
ARKG 
$20.14
*  
0.19
0.95%
Get ARKG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ARKG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 20.14 20.14 20.14 20.14 221
09/22/2016 19.95 19.95 19.95 19.95 1,110
09/21/2016 19.75 20.0163 19.5786 20.0163 5,251
09/20/2016 19.75 19.8099 19.74 19.7788 524
09/19/2016 19.7001 19.7169 19.7001 19.7169 454
09/16/2016 19.05 19.5099 19.05 19.49 2,695
09/15/2016 19.3695 19.3695 19.25 19.25 305
09/14/2016 18.7 18.7 18.7 18.7 00
09/13/2016 18.7 18.7 18.7 18.7 309
09/12/2016 18.77 18.77 18.77 18.77 172
09/09/2016 18.9 18.9095 18.68 18.68 1,877
09/08/2016 18.9101 18.9287 18.9101 18.9287 700
09/07/2016 18.9853 18.9853 18.97 18.97 534
09/06/2016 18.59 18.715 18.59 18.7 925
09/02/2016 18.17 18.2138 18.06 18.2138 2,668
09/01/2016 18 18.0148 18 18 20,203
08/31/2016 18.005 18.005 18.005 18.005 361
08/30/2016 18.255 18.255 18.255 18.255 125
08/29/2016 18.435 18.435 18.435 18.435 158
08/26/2016 18.232 18.232 18.13 18.13 2,200
08/25/2016 18.42 18.42 17.93 17.93 2,143
08/24/2016 19.2299 19.23 18.2501 18.2801 2,144
08/23/2016 19.2199 19.2199 19.13 19.13 892
08/22/2016 18.9599 18.9599 18.9599 18.9599 108
08/19/2016 18.73 18.73 18.73 18.73 108
08/18/2016 18.92 18.97 18.92 18.97 547
08/17/2016 18.99 18.99 18.99 18.99 284
08/16/2016 19.09 19.09 19.09 19.09 249
08/15/2016 19 19.29 19 19.28 767
08/12/2016 18.9117 19.07 18.9117 19.03 2,405
08/11/2016 18.9199 18.9199 18.91 18.91 201
08/10/2016 18.9201 18.9201 18.66 18.7152 992
08/09/2016 19.0701 19.12 19.0701 19.0832 4,251
08/08/2016 19.2 19.2 19.0599 19.0599 683
08/05/2016 19.03 19.26 19.03 19.22 1,399
08/04/2016 19 19.148 19 19.0804 3,456
08/03/2016 18.9799 18.9799 18.97 18.97 400
08/02/2016 18.6252 18.6252 18.6252 18.6252 505
08/01/2016 19 19.07 18.98 19.0312 1,236
07/29/2016 18.68 18.7297 18.38 18.7297 1,669
07/28/2016 18.9 18.945 18.9 18.945 606
07/27/2016 18.7395 18.7395 18.72 18.72 200
07/26/2016 18.3995 18.3995 18.3995 18.3995 100
07/25/2016 18 18 18 18 623
07/22/2016 18.205 18.205 18.205 18.205 197
07/21/2016 18.2496 18.2496 18.1813 18.1835 400
07/20/2016 18.1701 18.1899 18.17 18.1899 1,900
07/19/2016 17.8199 17.8199 17.8199 17.8199 137
07/18/2016 18.0499 18.0499 18.0499 18.0499 150
07/15/2016 17.935 17.935 17.935 17.935 407
07/14/2016 17.71 17.74 17.71 17.74 450
07/13/2016 18.1796 18.1796 17.75 17.752 1,310
07/12/2016 18.135 18.135 18.135 18.135 202
07/11/2016 17.84 17.9279 17.84 17.9279 846
07/08/2016 17.8051 17.8051 17.76 17.76 377
07/07/2016 17.482 17.482 17.47 17.47 200
07/06/2016 17.04 17.04 17.04 17.04 200
07/05/2016 17.3 17.3 17.05 17.08 2,487
07/01/2016 16.8 17.074 16.8 17.074 333
06/30/2016 16.71 16.85 16.71 16.85 1,596
06/29/2016 16.7896 16.7896 16.7896 16.7896 101
06/28/2016 16.4 16.4 16.3868 16.3868 410
06/27/2016 16.18 16.18 16.1466 16.1556 828
06/24/2016 16.8001 16.8001 16.741 16.741 1,032
06/23/2016 17.59 17.59 17.2 17.2672 1,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?