Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 23.78 23.89 23.14 23.14 2,829,089 -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 1,741,678 +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 2,394,317 -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 1,448,326 -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 1,730,808 -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 1,424,728 +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%)
Sep 03, 2024 26.04 26.61 25.07 25.12 2,473,900 -1.27(-4.81%)
Aug 30, 2024 26.75 26.99 25.99 26.39 1,552,850 -0.19(-0.71%)
Aug 29, 2024 26.54 27.19 26.44 26.58 1,373,027 +0.26(+0.99%)
Aug 28, 2024 26.58 26.72 25.94 26.32 1,909,800 -0.44(-1.64%)
Aug 27, 2024 26.85 27.05 26.38 26.76 1,485,526 -0.22(-0.82%)
Aug 26, 2024 27.16 27.20 26.71 26.98 1,048,936 +0.01(+0.04%)
Aug 23, 2024 26.42 27.08 26.07 26.97 2,145,125 +0.92(+3.53%)
Aug 22, 2024 27.14 27.18 25.99 26.05 1,498,728 -1.00(-3.70%)
Aug 21, 2024 26.50 27.17 26.34 27.05 1,849,617 +0.79(+3.01%)
Aug 20, 2024 26.66 26.91 26.24 26.26 2,056,547 -0.48(-1.80%)
Aug 19, 2024 26.11 26.76 25.91 26.74 1,625,767 +0.74(+2.85%)
Aug 16, 2024 25.75 26.15 25.53 26.00 3,279,637 +0.19(+0.74%)
Aug 15, 2024 25.00 25.97 24.95 25.81 4,051,411 +1.32(+5.39%)
Aug 14, 2024 25.32 25.36 24.36 24.49 1,525,961 -0.64(-2.55%)
Aug 13, 2024 24.42 25.23 24.15 25.13 1,718,891 +0.96(+3.97%)
Aug 12, 2024 24.37 24.49 23.82 24.17 1,314,572 -0.11(-0.45%)
Aug 09, 2024 24.76 24.94 24.22 24.28 1,600,301 -0.29(-1.18%)
Aug 08, 2024 23.90 24.61 23.69 24.57 1,182,454 +0.89(+3.76%)
Aug 07, 2024 25.03 25.03 23.62 23.68 2,366,150 -0.60(-2.47%)
Aug 06, 2024 24.32 25.00 23.71 24.28 2,602,240 +0.37(+1.55%)
Aug 05, 2024 22.52 24.57 22.33 23.91 4,622,227 -0.71(-2.88%)
Aug 02, 2024 24.91 24.97 24.30 24.62 3,343,107 -1.42(-5.45%)
Aug 01, 2024 27.35 27.49 25.79 26.04 3,127,266 -0.91(-3.38%)
Jul 31, 2024 26.93 27.93 26.58 26.95 2,255,270 +0.22(+0.82%)
Jul 30, 2024 26.95 27.33 26.42 26.73 1,731,541 -0.17(-0.63%)
Jul 29, 2024 27.36 27.48 26.46 26.90 2,595,119 -0.33(-1.21%)
Jul 26, 2024 27.10 27.73 26.84 27.23 3,419,035 +0.54(+2.02%)
Jul 25, 2024 26.11 27.45 25.80 26.69 2,483,595 +0.74(+2.85%)
Jul 24, 2024 26.52 27.04 25.93 25.95 2,642,724 -0.84(-3.14%)
Jul 23, 2024 26.14 26.98 26.00 26.79 1,670,750 +0.55(+2.10%)
Jul 22, 2024 25.68 26.30 25.26 26.24 2,606,228 +0.86(+3.39%)
Jul 19, 2024 25.59 25.66 25.22 25.38 2,891,636 -0.17(-0.67%)
Jul 18, 2024 26.76 27.08 25.27 25.55 5,121,937 -1.21(-4.52%)
Jul 17, 2024 26.90 27.68 26.45 26.76 3,373,656 -0.65(-2.37%)
Jul 16, 2024 25.82 27.54 25.73 27.41 4,959,394 +1.97(+7.74%)
Jul 15, 2024 25.56 25.64 25.14 25.44 2,979,659 +0.10(+0.39%)
Jul 12, 2024 25.09 25.80 24.98 25.34 4,717,725 +0.51(+2.05%)
Jul 11, 2024 24.09 25.02 24.04 24.83 4,932,277 +1.37(+5.84%)
Jul 10, 2024 23.65 23.76 23.25 23.46 1,319,811 -0.11(-0.47%)
Jul 09, 2024 23.57 23.60 23.11 23.57 1,223,807 +0.01(+0.04%)
Jul 08, 2024 23.40 23.77 23.35 23.56 1,543,017 +0.32(+1.38%)
Jul 05, 2024 23.18 23.29 22.79 23.24 1,852,311 +0.08(+0.35%)
Jul 03, 2024 23.05 23.51 22.91 23.16 1,344,642 +0.27(+1.18%)
Jul 02, 2024 23.23 23.25 22.67 22.89 1,640,479 -0.34(-1.46%)
Jul 01, 2024 23.53 24.05 23.11 23.23 1,805,293 -0.25(-1.06%)
Jun 28, 2024 23.71 23.71 23.13 23.48 2,943,564 -0.25(-1.05%)
Jun 27, 2024 23.53 23.85 23.17 23.73 3,880,460 -0.02(-0.08%)
Jun 26, 2024 24.18 24.19 23.65 23.75 2,498,418 -0.49(-2.02%)
Jun 25, 2024 24.66 24.66 24.20 24.24 1,751,274 -0.36(-1.46%)
Jun 24, 2024 24.61 25.08 24.45 24.60 3,065,130 +0.23(+0.94%)
Jun 21, 2024 24.36 24.52 24.16 24.37 1,898,667 +0.07(+0.29%)
Jun 20, 2024 24.50 24.50 24.00 24.30 4,410,798 -0.21(-0.86%)
Jun 18, 2024 24.50 24.76 24.21 24.51 2,012,479 -0.05(-0.20%)
Jun 17, 2024 24.95 24.95 24.39 24.56 2,322,173 -0.49(-1.96%)
Jun 14, 2024 25.52 25.60 24.95 25.05 1,870,699 -0.73(-2.83%)
Jun 13, 2024 26.27 26.54 25.77 25.78 1,758,252 -0.37(-1.41%)
Jun 12, 2024 26.25 26.76 25.98 26.15 3,654,964 +0.66(+2.59%)
Jun 11, 2024 25.17 25.62 24.84 25.49 1,854,881 +0.07(+0.28%)
Jun 10, 2024 25.05 25.45 24.70 25.42 1,414,967 +0.15(+0.59%)
Jun 07, 2024 26.03 26.04 25.15 25.27 2,731,585 -1.18(-4.46%)
Jun 06, 2024 26.32 26.52 26.10 26.45 2,299,315 -0.02(-0.08%)
Jun 05, 2024 25.30 26.49 25.02 26.47 2,687,386 +1.22(+4.83%)
Jun 04, 2024 25.01 25.42 24.83 25.25 1,888,744 +0.16(+0.64%)
Jun 03, 2024 24.91 25.59 24.75 25.09 2,480,344 +0.59(+2.41%)
May 31, 2024 24.94 25.35 24.44 24.50 2,787,063 -0.37(-1.49%)
May 30, 2024 24.80 25.02 24.54 24.87 1,470,380 +0.14(+0.57%)
May 29, 2024 25.23 25.23 24.48 24.73 2,478,573 -0.96(-3.74%)
May 28, 2024 25.92 26.14 25.39 25.69 1,316,148 +0.06(+0.23%)
May 24, 2024 25.77 25.96 25.60 25.63 1,229,557 -0.03(-0.12%)
May 23, 2024 26.43 26.43 25.29 25.66 2,832,869 -0.63(-2.40%)
May 22, 2024 26.00 26.67 25.80 26.29 1,416,890 +0.27(+1.04%)
May 21, 2024 26.32 26.53 26.00 26.02 1,384,247 -0.46(-1.74%)
May 20, 2024 26.56 26.73 26.18 26.48 2,319,404 -0.05(-0.19%)
May 17, 2024 26.63 26.63 26.14 26.53 2,502,520 +0.02(+0.08%)
May 16, 2024 26.89 27.02 26.37 26.51 1,720,627 -0.37(-1.38%)
May 15, 2024 27.29 27.78 26.70 26.88 3,900,000 +0.14(+0.52%)
May 14, 2024 26.63 27.73 26.60 26.74 5,682,418 +0.43(+1.63%)
May 13, 2024 25.25 26.75 25.20 26.31 4,565,221 +1.41(+5.66%)
May 10, 2024 25.23 25.57 24.75 24.90 2,442,330 -0.19(-0.76%)
May 09, 2024 24.62 25.16 24.48 25.09 2,051,668 +0.46(+1.87%)
May 08, 2024 24.97 25.14 24.52 24.63 1,636,018 -0.59(-2.34%)
May 07, 2024 25.57 25.59 25.09 25.22 1,805,193 -0.30(-1.18%)
May 06, 2024 25.30 25.69 25.17 25.52 1,739,428 +0.48(+1.92%)
May 03, 2024 25.02 26.05 24.88 25.04 4,481,670 +0.85(+3.51%)
May 02, 2024 24.25 24.32 23.72 24.19 3,044,105 +0.22(+0.92%)
May 01, 2024 23.22 24.76 23.16 23.97 5,564,908 +0.68(+2.92%)
Apr 30, 2024 23.60 23.85 23.26 23.29 2,621,944 -0.59(-2.47%)
Apr 29, 2024 23.31 24.20 23.31 23.88 1,918,696 +0.70(+3.02%)
Apr 26, 2024 22.99 23.33 22.66 23.18 1,783,083 +0.17(+0.74%)
Apr 25, 2024 23.30 23.30 22.62 23.01 3,158,018 -0.66(-2.79%)
Apr 24, 2024 24.25 24.26 23.61 23.67 2,586,603 -0.31(-1.29%)
Apr 23, 2024 23.62 24.76 23.62 23.98 2,894,198 +0.36(+1.52%)
Apr 22, 2024 23.38 23.93 23.11 23.62 2,402,380 +0.30(+1.29%)
Apr 19, 2024 23.48 23.80 22.93 23.32 3,517,741 -0.23(-0.98%)
Apr 18, 2024 23.60 23.88 23.31 23.55 2,794,160 -0.03(-0.13%)
Apr 17, 2024 24.30 24.42 23.55 23.58 3,793,254 -0.53(-2.20%)
Apr 16, 2024 24.56 24.56 24.07 24.11 3,718,407 -0.79(-3.17%)
Apr 15, 2024 25.99 26.00 24.73 24.90 3,796,655 -1.00(-3.86%)
Apr 12, 2024 26.60 26.68 25.70 25.90 3,030,678 -0.93(-3.47%)
Apr 11, 2024 26.90 27.12 26.41 26.83 2,105,422 +0.11(+0.41%)
Apr 10, 2024 26.93 26.99 26.45 26.72 2,937,954 -1.27(-4.54%)
Apr 09, 2024 27.14 28.00 27.13 27.99 1,625,151 +0.89(+3.30%)
Apr 08, 2024 26.92 27.11 26.70 27.09 1,026,347 +0.38(+1.44%)
Apr 05, 2024 26.56 26.96 26.22 26.71 1,490,865 +0.04(+0.15%)
Apr 04, 2024 27.35 27.77 26.66 26.67 1,454,427 -0.43(-1.59%)
Apr 03, 2024 27.00 27.36 26.68 27.10 1,526,735 +0.00(+0.00%)
Apr 02, 2024 27.70 27.70 27.00 27.10 2,806,677 -1.25(-4.41%)
Apr 01, 2024 28.91 28.91 27.89 28.35 1,798,223 -0.41(-1.43%)
Mar 28, 2024 28.76 28.93 28.48 28.76 2,296,101 +0.21(+0.74%)
Mar 27, 2024 28.23 28.57 27.81 28.55 1,211,063 +0.65(+2.33%)
Mar 26, 2024 28.48 28.76 27.90 27.90 1,641,437 -0.28(-0.99%)
Mar 25, 2024 28.17 28.59 28.04 28.18 1,809,762 +0.03(+0.11%)
Mar 22, 2024 28.82 28.83 28.05 28.15 2,351,246 -0.66(-2.29%)
Mar 21, 2024 29.21 29.75 28.81 28.81 1,168,154 -0.05(-0.17%)
Mar 20, 2024 28.27 29.17 27.89 28.86 2,383,156 +0.52(+1.83%)
Mar 19, 2024 28.00 28.71 27.83 28.34 1,381,958 +0.12(+0.43%)
Mar 18, 2024 28.75 28.75 28.00 28.22 1,568,116 -0.22(-0.77%)
Mar 15, 2024 28.36 28.79 28.22 28.44 1,792,704 +0.03(+0.11%)
Mar 14, 2024 29.61 29.62 28.12 28.41 3,202,164 -1.13(-3.83%)
Mar 13, 2024 29.41 30.05 29.16 29.54 1,152,232 +0.08(+0.27%)
Mar 12, 2024 30.03 30.10 29.30 29.46 1,831,716 -0.49(-1.64%)
Mar 11, 2024 30.25 31.03 29.79 29.95 1,948,469 -0.42(-1.38%)
Mar 08, 2024 30.80 31.95 29.82 30.37 3,588,862 -0.05(-0.16%)
Mar 07, 2024 30.40 30.97 29.96 30.42 1,990,442 +0.32(+1.06%)
Mar 06, 2024 30.61 30.70 29.89 30.10 2,169,998 +0.04(+0.13%)
Mar 05, 2024 30.53 31.00 29.83 30.06 3,665,079 -0.98(-3.16%)
Mar 04, 2024 31.89 31.92 30.71 31.04 2,252,747 -0.59(-1.87%)
Mar 01, 2024 31.35 32.31 31.02 31.63 2,090,103 +0.12(+0.38%)
Feb 29, 2024 32.69 32.90 31.42 31.51 2,153,331 -0.77(-2.39%)
Feb 28, 2024 32.38 32.97 32.15 32.28 1,876,998 -0.68(-2.06%)
Feb 27, 2024 32.06 33.15 31.73 32.96 3,034,101 +1.54(+4.90%)
Feb 26, 2024 30.22 31.50 30.04 31.42 2,348,279 +1.21(+4.01%)
Feb 23, 2024 30.64 30.82 30.00 30.21 1,724,909 -0.50(-1.63%)
Feb 22, 2024 30.42 31.05 30.11 30.71 1,929,628 +0.69(+2.30%)
Feb 21, 2024 30.20 30.32 29.43 30.02 2,292,746 -0.57(-1.86%)
Feb 20, 2024 31.06 31.37 30.23 30.59 2,824,416 -0.81(-2.58%)
Feb 16, 2024 31.41 31.99 31.17 31.40 2,859,588 -0.48(-1.51%)
Feb 15, 2024 31.33 32.33 31.26 31.88 2,841,652 +0.98(+3.17%)
Feb 14, 2024 30.06 31.07 29.85 30.90 3,363,275 +1.31(+4.43%)
Feb 13, 2024 30.27 30.39 29.15 29.59 4,377,545 -2.22(-6.98%)
Feb 12, 2024 30.45 31.84 30.33 31.81 3,524,269 +1.39(+4.57%)
Feb 09, 2024 30.09 30.72 29.89 30.42 2,338,867 +0.55(+1.84%)
Feb 08, 2024 29.07 30.07 28.88 29.87 2,178,256 +0.82(+2.82%)
Feb 07, 2024 29.73 29.73 28.97 29.05 1,762,841 -0.68(-2.29%)
Feb 06, 2024 28.64 29.77 28.42 29.73 2,288,907 +1.09(+3.81%)
Feb 05, 2024 28.69 28.82 28.04 28.64 2,961,083 -0.52(-1.78%)
Feb 02, 2024 28.82 29.34 28.09 29.16 4,431,605 +0.11(+0.38%)
Feb 01, 2024 28.79 29.33 28.37 29.05 2,657,956 +0.61(+2.14%)
Jan 31, 2024 29.32 29.91 28.40 28.44 5,827,970 -1.00(-3.40%)
Jan 30, 2024 30.38 30.38 29.40 29.44 3,290,055 -1.18(-3.85%)
Jan 29, 2024 29.20 30.68 28.70 30.62 2,639,705 +1.53(+5.26%)
Jan 26, 2024 29.55 30.35 28.93 29.09 2,935,185 -0.37(-1.26%)
Jan 25, 2024 29.51 29.86 29.20 29.46 2,295,898 +0.25(+0.86%)
Jan 24, 2024 30.31 30.43 29.14 29.21 2,490,203 -0.75(-2.50%)
Jan 23, 2024 30.13 30.47 29.41 29.96 1,949,496 +0.14(+0.47%)
Jan 22, 2024 29.20 30.37 29.13 29.82 2,610,216 +0.99(+3.43%)
Jan 19, 2024 28.87 29.01 28.25 28.83 2,704,808 +0.07(+0.24%)
Jan 18, 2024 29.21 29.32 28.29 28.76 3,759,371 -0.14(-0.48%)
Jan 17, 2024 29.36 29.39 28.51 28.90 7,308,277 -0.95(-3.18%)
Jan 16, 2024 30.18 30.18 29.47 29.85 2,763,178 -0.83(-2.71%)
Jan 12, 2024 31.17 31.97 30.55 30.68 4,020,571 -0.31(-1.00%)
Jan 11, 2024 31.93 31.93 30.67 30.99 7,147,484 -1.24(-3.85%)
Jan 10, 2024 32.59 32.69 31.66 32.23 2,155,078 -0.19(-0.59%)
Jan 09, 2024 32.06 32.83 31.76 32.42 2,378,962 +0.21(+0.65%)
Jan 08, 2024 31.20 32.31 30.52 32.21 2,883,332 +0.60(+1.90%)
Jan 05, 2024 31.11 31.73 30.54 31.61 2,000,451 +0.09(+0.29%)
Jan 04, 2024 31.14 31.83 30.98 31.52 2,509,259 +0.33(+1.06%)
Jan 03, 2024 32.21 32.21 30.93 31.19 3,255,679 -1.53(-4.68%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.