Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Ark Genomic Revolution ETF (NY: ARKG )

32.59 +1.34 (+4.29%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 31.88 32.77 31.03 31.25 3,473,347 -1.53(-4.67%)
May 17, 2022 32.12 32.82 31.42 32.78 7,719,784 +1.46(+4.66%)
May 16, 2022 32.25 32.91 31.30 31.32 4,808,042 -1.08(-3.33%)
May 13, 2022 30.25 32.85 30.25 32.40 10,223,741 +2.88(+9.76%)
May 12, 2022 27.58 30.28 27.47 29.52 8,101,677 +1.44(+5.13%)
May 11, 2022 30.02 30.78 27.96 28.08 8,101,725 -2.38(-7.81%)
May 10, 2022 30.56 31.75 28.76 30.46 7,299,639 +0.92(+3.11%)
May 09, 2022 31.79 32.27 29.39 29.54 5,298,542 -3.18(-9.72%)
May 06, 2022 34.10 34.14 31.92 32.72 9,356,695 -1.57(-4.58%)
May 05, 2022 36.59 36.59 33.86 34.29 3,275,402 -2.92(-7.85%)
May 04, 2022 35.68 37.57 34.17 37.21 3,365,137 +1.55(+4.35%)
May 03, 2022 35.69 36.55 35.09 35.66 2,515,343 -0.10(-0.28%)
May 02, 2022 33.81 35.77 33.50 35.76 3,466,520 +1.76(+5.18%)
Apr 29, 2022 34.89 36.18 33.89 34.00 2,606,739 -1.60(-4.49%)
Apr 28, 2022 35.94 36.22 33.73 35.60 4,848,699 -1.30(-3.52%)
Apr 27, 2022 37.23 38.15 36.70 36.90 3,249,670 -0.24(-0.65%)
Apr 26, 2022 39.10 39.51 37.06 37.14 2,868,973 -2.38(-6.02%)
Apr 25, 2022 37.82 39.60 37.82 39.52 3,009,180 +1.32(+3.46%)
Apr 22, 2022 38.67 39.40 37.94 38.20 3,358,116 -0.58(-1.50%)
Apr 21, 2022 41.35 38.61 38.78 4,239,867 -2.00(-4.90%)
Apr 20, 2022 41.68 41.68 40.30 40.78 2,964,782 -0.88(-2.11%)
Apr 19, 2022 40.86 42.37 40.40 41.66 2,036,147 +0.78(+1.91%)
Apr 18, 2022 42.19 42.34 40.47 40.88 2,043,627 -1.49(-3.52%)
Apr 14, 2022 44.06 44.30 42.28 42.37 3,182,212 -1.81(-4.10%)
Apr 13, 2022 42.90 44.48 42.64 44.18 3,040,670 +1.13(+2.62%)
Apr 12, 2022 43.17 44.98 42.51 43.05 5,004,048 +0.38(+0.89%)
Apr 11, 2022 43.02 43.50 41.96 42.67 4,559,508 -0.95(-2.18%)
Apr 08, 2022 44.90 45.03 43.39 43.62 4,598,591 -1.22(-2.72%)
Apr 07, 2022 45.02 45.91 43.78 44.84 3,245,930 -0.32(-0.71%)
Apr 06, 2022 45.56 45.67 43.75 45.16 4,944,027 -1.17(-2.53%)
Apr 05, 2022 48.98 49.25 46.15 46.33 3,452,797 -2.61(-5.33%)
Apr 04, 2022 48.40 49.17 47.89 48.94 3,427,275 +0.91(+1.89%)
Apr 01, 2022 46.46 48.44 46.33 48.03 3,698,686 +2.10(+4.57%)
Mar 31, 2022 46.79 47.20 45.90 45.93 3,658,860 -0.85(-1.82%)
Mar 30, 2022 48.12 49.03 46.56 46.78 3,566,056 -1.77(-3.65%)
Mar 29, 2022 46.10 48.80 46.08 48.55 6,072,643 +3.05(+6.70%)
Mar 28, 2022 44.82 46.20 43.99 45.50 2,745,459 +0.73(+1.63%)
Mar 25, 2022 45.94 45.99 44.20 44.77 2,157,443 -1.13(-2.46%)
Mar 24, 2022 45.86 45.91 43.83 45.90 1,243,853 +0.47(+1.03%)
Mar 23, 2022 46.05 47.03 44.93 45.43 1,542,027 -1.10(-2.36%)
Mar 22, 2022 44.80 46.83 44.60 46.53 1,677,683 +1.90(+4.26%)
Mar 21, 2022 46.23 46.23 44.12 44.63 2,393,122 -1.55(-3.36%)
Mar 18, 2022 44.12 46.70 44.12 46.18 2,335,330 +1.44(+3.22%)
Mar 17, 2022 42.23 44.74 41.63 44.74 2,336,823 +2.12(+4.97%)
Mar 16, 2022 40.21 42.62 40.21 42.62 2,795,981 +3.17(+8.04%)
Mar 15, 2022 38.40 39.77 37.95 39.45 2,620,558 +1.30(+3.41%)
Mar 14, 2022 40.76 41.08 37.94 38.15 3,355,954 -2.54(-6.24%)
Mar 11, 2022 44.26 44.32 40.66 40.69 3,276,447 -2.88(-6.61%)
Mar 10, 2022 43.70 42.70 43.57 1,555,001 -1.20(-2.68%)
Mar 09, 2022 43.76 45.38 43.47 44.77 3,199,482 +2.20(+5.17%)
Mar 08, 2022 41.94 44.36 41.16 42.57 3,057,908 +0.53(+1.26%)
Mar 07, 2022 42.66 43.99 42.24 42.04 2,877,818 -0.76(-1.78%)
Mar 04, 2022 44.17 45.46 42.49 42.80 3,073,351 -1.87(-4.19%)
Mar 03, 2022 47.22 47.32 44.26 44.67 3,104,746 -2.14(-4.57%)
Mar 02, 2022 47.99 47.99 45.75 46.81 2,836,721 -0.69(-1.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.