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 )

28.91 +0.36 (+1.26%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 37.50 38.00 37.34 38.00 1,780,134 +0.71(+1.90%)
Jul 28, 2023 36.64 37.29 36.48 37.29 1,246,818 +1.16(+3.21%)
Jul 27, 2023 37.71 37.76 35.94 36.13 1,899,090 -1.00(-2.69%)
Jul 26, 2023 36.45 37.21 36.29 37.13 1,148,147 +0.67(+1.84%)
Jul 25, 2023 36.34 36.87 36.30 36.46 871,003 +0.14(+0.39%)
Jul 24, 2023 37.24 37.33 36.19 36.32 1,332,570 -0.79(-2.13%)
Jul 21, 2023 36.98 37.47 36.34 37.11 1,637,238 +0.54(+1.48%)
Jul 20, 2023 37.83 38.03 36.44 36.57 2,155,590 -1.61(-4.22%)
Jul 19, 2023 37.98 38.97 37.92 38.18 1,846,997 +0.42(+1.11%)
Jul 18, 2023 37.44 37.87 37.20 37.76 1,288,923 +0.55(+1.48%)
Jul 17, 2023 36.39 37.46 35.88 37.21 1,568,524 +0.95(+2.62%)
Jul 14, 2023 37.33 37.43 36.17 36.26 1,538,446 -0.68(-1.84%)
Jul 13, 2023 36.93 37.16 36.40 36.94 1,691,831 +0.37(+1.01%)
Jul 12, 2023 36.72 36.92 35.98 36.57 2,650,457 +1.26(+3.57%)
Jul 11, 2023 35.13 35.45 34.69 35.31 1,164,941 +0.44(+1.26%)
Jul 10, 2023 33.07 34.88 33.03 34.87 1,754,028 +1.72(+5.19%)
Jul 07, 2023 32.86 33.34 32.66 33.15 849,204 +0.61(+1.87%)
Jul 06, 2023 33.09 33.19 32.33 32.54 1,162,755 -1.21(-3.59%)
Jul 05, 2023 33.77 33.93 33.45 33.75 791,863 -0.22(-0.65%)
Jul 03, 2023 34.23 34.39 33.72 33.97 641,964 -0.12(-0.35%)
Jun 30, 2023 34.28 34.62 34.09 34.09 1,085,054 +0.38(+1.13%)
Jun 29, 2023 33.87 34.17 33.63 33.71 985,313 -0.07(-0.21%)
Jun 28, 2023 32.72 33.80 32.62 33.78 714,010 +0.94(+2.86%)
Jun 27, 2023 32.69 33.02 32.22 32.84 1,013,705 +0.24(+0.74%)
Jun 26, 2023 32.78 32.91 32.47 32.60 546,550 -0.19(-0.58%)
Jun 23, 2023 32.90 33.07 32.48 32.79 1,100,962 -0.63(-1.89%)
Jun 22, 2023 33.79 33.79 33.19 33.42 996,351 -0.33(-0.98%)
Jun 21, 2023 34.66 34.67 33.44 33.75 2,095,546 -0.98(-2.82%)
Jun 20, 2023 34.48 34.89 34.11 34.73 1,129,808 +0.12(+0.35%)
Jun 16, 2023 35.54 35.60 34.58 34.61 1,240,911 -0.59(-1.68%)
Jun 15, 2023 34.24 35.32 34.16 35.20 830,965 +0.70(+2.03%)
Jun 14, 2023 35.26 35.46 33.90 34.50 1,864,563 -0.71(-2.02%)
Jun 13, 2023 34.46 35.35 34.37 35.21 1,614,723 +1.04(+3.04%)
Jun 12, 2023 33.55 34.43 33.37 34.17 1,064,463 +0.85(+2.55%)
Jun 09, 2023 34.25 34.28 33.22 33.32 1,055,440 -0.54(-1.59%)
Jun 08, 2023 33.84 34.16 33.35 33.86 1,073,839 -0.04(-0.12%)
Jun 07, 2023 34.48 34.91 33.76 33.90 1,615,807 -0.36(-1.05%)
Jun 06, 2023 33.36 34.44 33.14 34.26 1,196,160 +0.76(+2.27%)
Jun 05, 2023 33.27 33.77 33.11 33.50 1,166,711 +0.25(+0.75%)
Jun 02, 2023 33.08 33.30 32.35 33.25 2,381,903 +0.69(+2.12%)
Jun 01, 2023 31.82 32.81 31.34 32.56 1,086,924 +0.93(+2.94%)
May 31, 2023 31.51 32.18 31.02 31.63 1,960,082 -0.09(-0.28%)
May 30, 2023 31.99 32.71 31.47 31.72 2,160,459 +0.03(+0.09%)
May 26, 2023 31.33 31.86 31.11 31.69 851,132 +0.41(+1.31%)
May 25, 2023 32.45 32.45 30.90 31.28 1,499,506 -0.80(-2.49%)
May 24, 2023 32.47 32.47 31.43 32.08 1,319,286 -0.42(-1.29%)
May 23, 2023 32.29 33.70 32.29 32.50 2,587,496 +0.06(+0.18%)
May 22, 2023 30.85 32.57 30.85 32.44 2,152,706 +1.68(+5.46%)
May 19, 2023 30.38 30.95 30.38 30.76 1,101,837 +0.27(+0.89%)
May 18, 2023 30.12 30.62 29.79 30.49 1,338,791 +0.21(+0.69%)
May 17, 2023 29.88 30.29 29.29 30.28 1,173,230 +0.50(+1.68%)
May 16, 2023 30.58 30.60 29.56 29.78 1,162,539 -1.03(-3.34%)
May 15, 2023 29.89 31.06 29.75 30.81 1,712,402 +0.95(+3.18%)
May 12, 2023 30.46 30.46 29.72 29.86 1,108,364 -0.52(-1.71%)
May 11, 2023 30.68 30.81 30.26 30.38 953,342 -0.55(-1.78%)
May 10, 2023 30.90 31.35 30.59 30.93 3,611,744 +0.78(+2.59%)
May 09, 2023 29.58 30.23 29.24 30.15 1,186,435 +0.34(+1.14%)
May 08, 2023 29.68 29.91 29.20 29.81 1,193,422 +0.10(+0.34%)
May 05, 2023 29.50 29.77 29.11 29.71 1,155,974 +0.34(+1.16%)
May 04, 2023 28.87 29.46 28.55 29.37 1,378,329 +0.51(+1.77%)
May 03, 2023 28.39 29.56 28.31 28.86 2,018,619 +0.60(+2.12%)
May 02, 2023 29.01 29.05 28.21 28.26 1,704,134 -0.94(-3.22%)
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.