Market data

Select a section

Ark Invest Ucits Icav Genomic Revolution Ucits ETF

(ARKG)
Sector: n/a
$4.55
$0.04 0.83
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.55 $4.59 $4.48 $4.55 9,028
16/01/2025 $4.56 $4.65 $4.50 $4.56 776
15/01/2025 $4.43 $4.67 $4.40 $4.56 3,185
14/01/2025 $4.64 $4.64 $4.46 $4.46 1,619
13/01/2025 $4.57 $4.60 $4.46 $4.47 1,071
10/01/2025 $4.79 $4.80 $4.54 $4.57 6,481
09/01/2025 $4.75 $4.80 $4.74 $4.76 780
08/01/2025 $4.79 $4.83 $4.70 $4.72 10,355
07/01/2025 $4.87 $4.99 $4.80 $4.82 12,995
06/01/2025 $4.79 $4.95 $4.75 $4.94 19,293
03/01/2025 $4.61 $4.74 $4.56 $4.74 8,156
02/01/2025 $4.47 $4.61 $4.39 $4.59 3,263
01/01/2025 $4.47 $4.49 $4.38 $4.45 5,370
31/12/2024 $4.47 $4.49 $4.38 $4.45 5,370
30/12/2024 $4.54 $4.56 $4.37 $4.41 22,787
27/12/2024 $4.51 $4.64 $4.51 $4.56 16,593
26/12/2024 $4.50 $4.50 $4.43 $4.46 101
25/12/2024 $4.50 $4.50 $4.43 $4.46 101
24/12/2024 $4.50 $4.50 $4.43 $4.46 101
23/12/2024 $4.44 $4.49 $4.40 $4.40 2,589
20/12/2024 $4.22 $4.43 $4.19 $4.42 1,634
19/12/2024 $4.36 $4.36 $4.20 $4.26 11,886
18/12/2024 $4.63 $4.68 $4.55 $4.58 4,134
17/12/2024 $4.69 $4.74 $4.62 $4.62 572
16/12/2024 $4.63 $4.73 $4.59 $4.73 1,141
13/12/2024 $4.70 $4.74 $4.57 $4.57 4,424
12/12/2024 $4.94 $4.94 $4.79 $4.79 1,908
11/12/2024 $5.00 $5.03 $4.86 $4.86 787
10/12/2024 $4.98 $4.99 $4.90 $4.98 1,442
09/12/2024 $4.96 $5.08 $4.94 $4.96 23,707
06/12/2024 $4.70 $4.97 $4.70 $4.93 1,610
05/12/2024 $4.86 $4.92 $4.78 $4.80 22,501
04/12/2024 $4.81 $4.91 $4.77 $4.91 1,599
03/12/2024 $5.03 $5.03 $4.83 $4.87 16,161
02/12/2024 $4.83 $4.95 $4.81 $4.93 2,591
29/11/2024 $4.80 $4.87 $4.79 $4.80 17,554
28/11/2024 $4.79 $4.81 $4.74 $4.80 1,005
27/11/2024 $4.73 $4.76 $4.60 $4.71 656
26/11/2024 $4.70 $4.70 $4.30 $4.63 2,241
25/11/2024 $4.56 $4.72 $4.50 $4.72 18,361
22/11/2024 $4.35 $4.42 $4.31 $4.33 483
21/11/2024 $4.34 $4.36 $4.31 $4.33 2,375
20/11/2024 $4.39 $4.40 $4.29 $4.33 2,706
19/11/2024 $4.25 $4.30 $4.15 $4.29 7,500
18/11/2024 $4.25 $4.33 $4.24 $4.27 8,590
15/11/2024 $4.51 $4.53 $4.28 $4.66 6,750
14/11/2024 $4.83 $4.83 $4.65 $4.66 11,023
13/11/2024 $4.83 $5.02 $4.80 $4.93 24,504
12/11/2024 $5.09 $5.11 $4.90 $4.91 22,261
11/11/2024 $4.92 $5.14 $4.84 $5.14 2,384
08/11/2024 $4.75 $4.77 $4.74 $4.77 432
07/11/2024 $4.74 $4.80 $4.71 $4.76 3,296
06/11/2024 $4.88 $4.92 $4.64 $4.64 7,203
05/11/2024 $4.51 $4.54 $4.46 $4.52 529
04/11/2024 $4.51 $4.51 $4.45 $4.51 680
01/11/2024 $4.36 $4.45 $4.30 $4.45 1,008
31/10/2024 $4.47 $4.47 $4.36 $4.38 1,029
30/10/2024 $4.46 $4.53 $4.42 $4.50 3,953
29/10/2024 $4.49 $4.52 $4.43 $4.43 1,616
28/10/2024 $4.44 $4.52 $4.35 $4.46 657
25/10/2024 $4.37 $4.41 $4.33 $4.39 1,671
24/10/2024 $4.43 $4.44 $4.29 $4.41 1,018
23/10/2024 $4.51 $4.51 $4.41 $4.41 838
22/10/2024 $4.52 $4.54 $4.47 $4.48 1,395
21/10/2024 $4.63 $4.64 $4.50 $4.50 1,781
18/10/2024 $4.60 $4.60 $4.53 $4.57 2,104
17/10/2024 $4.68 $4.69 $4.57 $4.58 1,052
16/10/2024 $4.64 $4.67 $4.59 $4.65 13,082
15/10/2024 $4.70 $4.72 $4.60 $4.62 1,239
14/10/2024 $4.63 $4.65 $4.59 $4.64 2,190
11/10/2024 $4.44 $4.58 $4.44 $4.57 2,574
10/10/2024 $4.49 $4.50 $4.39 $4.43 15,572
09/10/2024 $4.59 $4.63 $4.57 $4.58 943
08/10/2024 $4.62 $4.64 $4.57 $4.62 1,219
07/10/2024 $4.59 $4.65 $4.57 $4.58 2,316
04/10/2024 $4.55 $4.65 $4.53 $4.59 1,104
03/10/2024 $4.62 $4.64 $4.54 $4.57 5,733
02/10/2024 $4.63 $4.67 $4.58 $4.65 13,013
01/10/2024 $4.76 $4.79 $4.59 $4.59 2,256
30/09/2024 $4.76 $4.88 $4.76 $4.82 288
27/09/2024 $4.77 $4.83 $4.76 $4.83 220
26/09/2024 $4.72 $4.75 $4.69 $4.71 184
25/09/2024 $4.71 $4.75 $4.68 $4.68 47
24/09/2024 $4.76 $4.76 $4.68 $4.70 14
23/09/2024 $4.94 $4.94 $4.78 $4.78 139
20/09/2024 $4.98 $4.99 $4.86 $4.86 136
19/09/2024 $5.00 $5.07 $5.00 $5.06 5,971
18/09/2024 $4.93 $5.00 $4.84 $5.00 0
17/09/2024 $4.93 $5.00 $4.92 $5.00 203
16/09/2024 $4.91 $4.91 $4.82 $4.82 8
13/09/2024 $4.65 $4.85 $4.68 $4.68 0
12/09/2024 $4.65 $4.68 $4.65 $4.61 44
11/09/2024 $4.59 $4.61 $4.59 $4.61 50
10/09/2024 $4.56 $4.58 $4.49 $4.57 0
09/09/2024 $4.56 $4.56 $4.56 $4.56 179
06/09/2024 $4.63 $4.68 $4.45 $4.49 0
05/09/2024 $4.63 $4.70 $4.55 $4.61 0
04/09/2024 $4.63 $4.70 $4.63 $4.70 5,651
03/09/2024 $4.86 $4.87 $4.81 $4.81 139
02/09/2024 $4.92 $4.95 $4.91 $4.89 301
30/08/2024 $5.01 $5.01 $4.88 $4.89 80
29/08/2024 $4.96 $5.01 $4.96 $4.99 120
28/08/2024 $5.04 $5.00 $4.87 $4.88 0
27/08/2024 $5.04 $5.04 $4.93 $4.93 44
26/08/2024 $5.05 $5.06 $4.92 $4.92 146
23/08/2024 $5.05 $5.06 $4.92 $4.92 146
22/08/2024 $5.05 $5.06 $4.92 $4.92 146
21/08/2024 $4.93 $4.97 $4.93 $4.97 2,022
20/08/2024 $5.02 $5.02 $4.91 $4.91 434
19/08/2024 $4.86 $4.91 $4.86 $4.91 8
16/08/2024 $4.83 $4.83 $4.75 $4.75 8
15/08/2024 $4.80 $4.80 $4.77 $4.77 1
14/08/2024 $4.72 $4.72 $4.56 $4.58 28
13/08/2024 $4.58 $4.62 $4.54 $4.62 2,333
12/08/2024 $4.53 $4.54 $4.47 $4.47 3,533
09/08/2024 $4.60 $4.60 $4.57 $4.57 550
08/08/2024 $4.40 $4.53 $4.38 $4.53 14,551
07/08/2024 $4.60 $4.60 $4.57 $4.57 877
06/08/2024 $4.54 $4.55 $4.51 $4.51 2,456
05/08/2024 $4.43 $4.45 $4.19 $4.45 23,816
02/08/2024 $4.75 $4.77 $4.56 $4.56 5,528
01/08/2024 $5.16 $5.16 $4.84 $4.84 3,827
31/07/2024 $5.06 $5.06 $5.03 $5.03 4
30/07/2024 $4.84 $5.08 $4.64 $4.96 0
29/07/2024 $4.84 $5.14 $4.93 $4.95 0
26/07/2024 $4.84 $5.15 $4.69 $5.00 0
25/07/2024 $4.84 $5.00 $4.84 $5.00 1,403
24/07/2024 $4.88 $5.03 $4.88 $4.93 0
23/07/2024 $4.88 $4.99 $4.87 $4.99 3,595
22/07/2024 $5.07 $4.82 $4.69 $4.76 0
19/07/2024 $5.07 $4.85 $4.66 $4.70 0
18/07/2024 $5.07 $5.04 $4.78 $4.85 0

Market data

Select a section