Ark Genomic Revolution ETF (NY: ARKG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	23.44	23.52	22.84	23.22	1,702,171	-0.14(-0.60%)
Nov 20, 2024	23.53	23.59	22.96	23.36	2,233,068	+0.10(+0.43%)
Nov 19, 2024	22.51	23.27	22.27	23.26	2,746,318	+0.58(+2.56%)
Nov 18, 2024	23.11	23.16	22.52	22.68	4,325,918	+0.02(+0.09%)
Nov 15, 2024	24.25	24.25	22.63	22.66	4,999,058	-1.47(-6.09%)
Nov 14, 2024	25.66	25.71	24.09	24.13	3,901,871	-1.52(-5.93%)
Nov 13, 2024	26.45	26.83	25.60	25.65	2,104,270	-0.35(-1.35%)
Nov 12, 2024	26.77	27.08	25.86	26.00	1,963,732	-1.11(-4.09%)
Nov 11, 2024	26.33	27.73	26.25	27.11	5,342,190	+1.21(+4.69%)
Nov 08, 2024	25.40	26.00	25.29	25.89	2,532,387	+0.50(+1.99%)
Nov 07, 2024	25.70	26.07	25.36	25.39	2,257,718	-0.10(-0.39%)
Nov 06, 2024	25.36	25.62	24.82	25.49	2,482,502	+0.71(+2.87%)
Nov 05, 2024	24.07	24.78	23.64	24.78	3,833,798	+0.51(+2.10%)
Nov 04, 2024	23.95	24.39	23.67	24.27	1,719,737	+0.27(+1.12%)
Nov 01, 2024	23.37	24.00	23.32	24.00	3,946,609	+0.86(+3.72%)
Oct 31, 2024	23.78	23.89	23.14	23.14	2,829,090	-0.86(-3.56%)
Oct 30, 2024	23.74	24.31	23.65	24.00	860,384	+0.05(+0.23%)
Oct 29, 2024	23.95	23.98	23.69	23.94	1,478,014	-0.12(-0.50%)
Oct 28, 2024	23.47	24.30	23.42	24.06	1,691,687	+0.76(+3.26%)
Oct 25, 2024	23.40	23.77	23.21	23.30	1,974,227	+0.01(+0.04%)
Oct 24, 2024	23.58	23.66	23.17	23.29	3,183,379	-0.26(-1.10%)
Oct 23, 2024	23.98	24.06	23.35	23.55	2,263,485	-0.52(-2.16%)
Oct 22, 2024	24.17	24.30	24.00	24.07	1,423,808	-0.29(-1.19%)
Oct 21, 2024	24.71	24.76	24.13	24.36	1,589,354	-0.42(-1.69%)
Oct 18, 2024	24.45	24.82	24.39	24.78	840,415	+0.45(+1.85%)
Oct 17, 2024	24.98	24.99	24.29	24.33	2,411,646	-0.69(-2.76%)
Oct 16, 2024	24.93	25.14	24.73	25.02	1,304,682	+0.24(+0.97%)
Oct 15, 2024	25.01	25.05	24.46	24.78	1,959,508	-0.42(-1.67%)
Oct 14, 2024	24.79	25.24	24.47	25.20	1,557,444	+0.41(+1.65%)
Oct 11, 2024	23.82	24.93	23.72	24.79	2,750,902	+0.92(+3.85%)
Oct 10, 2024	23.76	23.90	23.41	23.87	2,270,156	-0.31(-1.28%)
Oct 09, 2024	24.65	24.83	24.07	24.18	2,431,757	-0.51(-2.07%)
Oct 08, 2024	24.76	24.98	24.52	24.69	771,658	+0.02(+0.08%)
Oct 07, 2024	24.73	24.90	24.50	24.67	984,548	-0.19(-0.76%)
Oct 04, 2024	24.73	25.03	24.49	24.86	1,742,002	+0.45(+1.84%)
Oct 03, 2024	24.61	24.74	24.30	24.41	1,982,827	-0.43(-1.73%)
Oct 02, 2024	24.74	25.11	24.48	24.84	1,659,868	-0.01(-0.04%)
Oct 01, 2024	25.60	25.60	24.50	24.85	2,169,179	-0.75(-2.93%)
Sep 30, 2024	25.52	26.22	25.39	25.60	2,502,273	-0.03(-0.12%)
Sep 27, 2024	25.78	26.08	25.58	25.63	1,956,495	+0.05(+0.20%)
Sep 26, 2024	25.18	25.70	25.12	25.58	1,658,319	+0.74(+2.98%)
Sep 25, 2024	25.35	25.48	24.76	24.84	1,860,056	-0.52(-2.05%)
Sep 24, 2024	25.44	25.58	25.07	25.36	1,052,115	+0.01(+0.04%)
Sep 23, 2024	26.37	26.46	25.34	25.35	2,383,513	-0.90(-3.43%)
Sep 20, 2024	26.72	26.72	25.96	26.25	1,735,404	-0.52(-1.94%)
Sep 19, 2024	27.04	27.28	26.71	26.77	2,155,131	+0.54(+2.06%)
Sep 18, 2024	26.31	27.48	26.05	26.23	2,394,316	-0.06(-0.23%)
Sep 17, 2024	26.32	26.96	26.22	26.29	1,555,692	+0.24(+0.92%)
Sep 16, 2024	26.17	26.22	25.46	26.05	1,448,325	-0.07(-0.27%)
Sep 13, 2024	25.58	26.16	25.58	26.12	2,371,062	+0.80(+3.16%)
Sep 12, 2024	25.25	25.54	24.80	25.32	1,730,807	-0.01(-0.04%)
Sep 11, 2024	24.78	25.36	24.51	25.33	2,405,363	+0.43(+1.73%)
Sep 10, 2024	24.46	24.96	24.11	24.90	1,786,268	+0.44(+1.80%)
Sep 09, 2024	24.40	24.73	24.19	24.46	1,424,727	+0.22(+0.91%)
Sep 06, 2024	24.92	25.18	23.91	24.24	2,388,578	-0.73(-2.92%)
Sep 05, 2024	24.94	25.28	24.68	24.97	1,538,977	+0.10(+0.40%)
Sep 04, 2024	25.05	25.56	24.73	24.87	1,059,483	-0.25(-1.00%)