Quantcast

ARK Genomic Revolution Multi-Sector ETF Historical Stock Prices

(ETF)
ARKG 
$30.14
*  
0.01
0.03%
Get ARKG Alerts
*Delayed - data as of Oct. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
16:00 30.16 30.36 29.5055 30.14 68,043
10/17/2018 30.17 30.36 29.5055 30.14 68,592
10/16/2018 29.075 30.24 28.9005 30.15 104,607
10/15/2018 29.24 29.24 28.3045 28.78 85,505
10/12/2018 29.15 29.4185 28.64 29.1 121,492
10/11/2018 28.99 29.1451 28.13 28.42 140,172
10/10/2018 29.9 29.9 28.47 28.48 233,540
10/09/2018 29.76 30.3 29.7301 29.94 159,385
10/08/2018 30.18 30.2999 29.43 29.74 193,584
10/05/2018 30.59 31.12 29.65 30.3 233,121
10/04/2018 31.96 31.96 30.556 30.76 258,404
10/03/2018 31.74 32.17 31.62 31.96 161,434
10/02/2018 32.81 32.81 31.68 31.76 269,881
10/01/2018 33.72 33.72 32.5401 32.61 158,243
09/28/2018 33.46 33.698 33.3481 33.43 151,260
09/27/2018 33.43 33.755 33.2112 33.59 192,214
09/26/2018 33.51 33.59 33.08 33.115 164,000
09/25/2018 33.25 33.4893 33.04 33.28 240,112
09/24/2018 32.71 32.9883 32.351 32.92 108,455
09/21/2018 33.76 33.83 32.64 32.71 315,823
09/20/2018 33.82 33.9599 33.47 33.66 205,392
09/19/2018 34.14 34.25 33.415 33.49 215,442
09/18/2018 33.12 34.07 33.0861 34.04 211,336
09/17/2018 33.87 33.87 33.0538 33.15 218,336
09/14/2018 33.58 33.8141 33.3 33.67 244,245
09/13/2018 33.19 33.44 32.9157 33.32 421,149
09/12/2018 33.12 33.12 32.4601 32.91 112,080
09/11/2018 32.11 32.88 32.11 32.84 124,371
09/10/2018 32.78 32.78 32.05 32.3 111,740
09/07/2018 32.18 32.983 32.16 32.479 130,937
09/06/2018 33.7 33.7 32.57 32.57 229,857
09/05/2018 34.29 34.38 33.16 33.76 265,571
09/04/2018 34.45 34.69 33.6301 34.1535 231,833
08/31/2018 34.23 34.67 34.1481 34.45 283,673
08/30/2018 33.75 34.232 33.6195 34.12 293,554
08/29/2018 33.2 33.799 32.97 33.7027 176,800
08/28/2018 32.93 33.03 32.6562 32.995 92,357
08/27/2018 32.58 33.06 32.39 32.95 141,415
08/24/2018 32.18 32.45 32.06 32.36 238,916
08/23/2018 31.8 32.14 31.685 32 216,848
08/22/2018 31.77 31.96 31.65 31.88 116,656
08/21/2018 31.26 31.8099 31.163 31.69 117,626
08/20/2018 30.99 31.12 30.7122 31.08 63,874
08/17/2018 31.09 31.09 30.511 30.88 86,106
08/16/2018 30.63 31.25 30.63 31 84,216
08/15/2018 30.71 30.95 30.3624 30.6 169,956
08/14/2018 30.75 31.22 30.75 30.97 118,311
08/13/2018 30.82 30.9482 30.48 30.71 59,775
08/10/2018 30.5 30.86 30.26 30.76 54,516
08/09/2018 30.25 31.05 30.12 30.58 204,777
08/08/2018 30.01 30.265 29.9076 30.15 152,076
08/07/2018 29.74 29.913 29.465 29.89 113,896
08/06/2018 29.31 29.615 29.2 29.5 53,804
08/03/2018 29.65 29.71 29.29 29.32 52,763
08/02/2018 29.33 29.7 29.1556 29.65 442,296
08/01/2018 29.53 29.74 29.1962 29.35 54,407
07/31/2018 28.91 29.619 28.8503 29.4 55,006
07/30/2018 28.97 29.04 28.5306 28.65 114,309
07/27/2018 30.49 30.49 28.75 29.01 161,960
07/26/2018 30.49 30.5099 29.87 30.12 67,691
07/25/2018 30.41 30.59 30.12 30.55 88,552
07/24/2018 31.22 31.28 29.9596 30.19 120,823
07/23/2018 31.35 31.4 30.92 30.9579 81,749
07/20/2018 31.4 31.47 31.1 31.24 85,268
07/19/2018 30.98 31.4 30.7501 31.39 232,344
07/18/2018 31.2 31.2 30.695 30.99 107,288
07/17/2018 30.75 31.3299 30.7363 31.19 136,389
*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?

Smart Portfolio