Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.95 52.25 50.35 52.16 411,831 +1.16(+2.27%)
Jun 29, 2020 50.55 51.54 49.63 51.00 612,897 +0.48(+0.95%)
Jun 26, 2020 52.62 52.74 50.44 50.52 595,200 -1.93(-3.68%)
Jun 25, 2020 51.41 52.70 50.70 52.45 636,446 +1.14(+2.22%)
Jun 24, 2020 52.64 53.38 50.56 51.31 842,069 -1.77(-3.33%)
Jun 23, 2020 52.12 54.17 51.60 53.08 1,220,923 +1.86(+3.63%)
Jun 22, 2020 48.88 51.23 48.73 51.22 1,035,169 +3.26(+6.80%)
Jun 19, 2020 47.91 48.69 47.39 47.96 519,800 +0.77(+1.63%)
Jun 18, 2020 46.60 47.75 46.31 47.19 380,654 +0.60(+1.29%)
Jun 17, 2020 46.98 47.18 46.34 46.59 376,158 +0.14(+0.30%)
Jun 16, 2020 47.25 47.25 45.05 46.45 522,451 +0.64(+1.40%)
Jun 15, 2020 42.62 45.82 42.62 45.81 483,269 +2.26(+5.19%)
Jun 12, 2020 44.23 44.34 42.20 43.55 590,500 +0.95(+2.23%)
Jun 11, 2020 44.53 44.76 42.36 42.60 697,395 -3.26(-7.11%)
Jun 10, 2020 45.44 46.27 45.12 45.86 473,325 +0.55(+1.21%)
Jun 09, 2020 44.50 46.14 44.30 45.31 588,599 +0.44(+0.98%)
Jun 08, 2020 44.99 45.28 44.50 44.87 474,000 -0.01(-0.01%)
Jun 05, 2020 45.77 46.41 44.70 44.88 888,300 -0.28(-0.63%)
Jun 04, 2020 46.52 47.46 45.02 45.16 485,918 -1.74(-3.71%)
Jun 03, 2020 48.61 48.68 46.90 46.90 713,755 -1.21(-2.52%)
Jun 02, 2020 47.50 48.20 46.67 48.11 385,943 +0.70(+1.48%)
Jun 01, 2020 46.77 47.74 46.12 47.41 552,999 +1.07(+2.31%)
May 29, 2020 45.26 46.38 44.70 46.34 478,500 +1.05(+2.32%)
May 28, 2020 46.06 46.76 45.07 45.29 515,725 -0.86(-1.86%)
May 27, 2020 48.27 48.27 44.10 46.15 910,573 -1.86(-3.87%)
May 26, 2020 51.16 51.16 47.90 48.01 940,835 -1.55(-3.13%)
May 22, 2020 48.39 49.60 47.85 49.56 597,500 +1.38(+2.86%)
May 21, 2020 48.17 48.56 47.01 48.18 710,361 +0.05(+0.10%)
May 20, 2020 47.72 48.27 47.25 48.13 881,573 +1.52(+3.26%)
May 19, 2020 47.29 48.12 46.51 46.61 697,334 -0.44(-0.94%)
May 18, 2020 47.49 47.49 46.12 47.05 889,309 +2.16(+4.81%)
May 15, 2020 42.47 45.03 42.22 44.89 449,900 +2.35(+5.52%)
May 14, 2020 42.88 43.34 41.65 42.54 376,814 -0.60(-1.39%)
May 13, 2020 45.48 45.89 41.50 43.14 1,195,480 -2.00(-4.43%)
May 12, 2020 46.87 47.17 44.80 45.14 809,677 -0.93(-2.02%)
May 11, 2020 43.02 46.48 42.80 46.07 799,386 +2.84(+6.57%)
May 08, 2020 42.89 43.50 42.29 43.23 390,500 +1.22(+2.90%)
May 07, 2020 42.62 42.62 41.51 42.01 280,539 +0.21(+0.50%)
May 06, 2020 41.88 42.53 41.31 41.80 431,601 +0.23(+0.55%)
May 05, 2020 42.02 42.30 41.24 41.57 386,711 +0.39(+0.95%)
May 04, 2020 39.75 41.22 39.59 41.18 228,383 +1.33(+3.34%)
May 01, 2020 39.51 40.00 38.85 39.85 421,700 -0.84(-2.06%)
Apr 30, 2020 41.83 42.00 40.65 40.69 265,839 -1.12(-2.68%)
Apr 29, 2020 41.29 42.04 40.36 41.81 305,075 +1.22(+3.01%)
Apr 28, 2020 42.99 43.03 40.07 40.59 811,012 -1.32(-3.16%)
Apr 27, 2020 41.01 42.61 40.78 41.91 828,651 +1.85(+4.63%)
Apr 24, 2020 39.62 40.27 39.01 40.06 451,100 +1.29(+3.31%)
Apr 23, 2020 39.57 40.00 38.75 38.77 358,521 -0.15(-0.37%)
Apr 22, 2020 38.94 39.40 38.42 38.92 421,196 +1.17(+3.10%)
Apr 21, 2020 38.42 38.49 36.91 37.75 338,638 -0.81(-2.10%)
Apr 20, 2020 37.26 39.32 37.08 38.56 560,749 +1.15(+3.07%)
Apr 17, 2020 37.62 37.62 36.62 37.41 276,800 +1.20(+3.31%)
Apr 16, 2020 35.87 36.29 35.35 36.21 295,336 +1.16(+3.31%)
Apr 15, 2020 34.93 35.55 34.00 35.05 325,211 -0.47(-1.32%)
Apr 14, 2020 34.76 35.61 34.23 35.52 300,480 +1.99(+5.93%)
Apr 13, 2020 33.61 33.61 32.38 33.53 205,798 +0.23(+0.69%)
Apr 09, 2020 33.29 33.53 32.67 33.30 294,500 +0.74(+2.27%)
Apr 08, 2020 32.30 32.58 31.50 32.56 148,462 +1.08(+3.43%)
Apr 07, 2020 32.99 33.09 31.40 31.48 186,492 -0.31(-0.98%)
Apr 06, 2020 31.49 31.87 30.95 31.79 130,906 +2.00(+6.71%)
Apr 03, 2020 30.24 30.50 29.54 29.79 81,100 -0.30(-0.98%)
Apr 02, 2020 28.86 30.27 28.71 30.09 227,362 +0.96(+3.28%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.