Ark Invest Ucits Icav Genomic Revolution Ucits ETF
(ARKG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$5.07
|
$5.10
|
$4.98
|
$4.98
|
8,957
|
|
16/07/2024
|
$4.77
|
$4.99
|
$4.77
|
$4.99
|
1,440
|
|
15/07/2024
|
$4.67
|
$4.80
|
$4.68
|
$4.74
|
0
|
|
12/07/2024
|
$4.67
|
$4.71
|
$4.67
|
$4.71
|
181
|
|
11/07/2024
|
$4.38
|
$4.62
|
$4.38
|
$4.62
|
2,316
|
|
10/07/2024
|
$4.31
|
$4.42
|
$4.29
|
$4.35
|
0
|
|
09/07/2024
|
$4.31
|
$4.42
|
$4.24
|
$4.31
|
0
|
|
08/07/2024
|
$4.31
|
$4.43
|
$4.30
|
$4.39
|
0
|
|
05/07/2024
|
$4.31
|
$4.34
|
$4.23
|
$4.30
|
0
|
|
04/07/2024
|
$4.31
|
$4.32
|
$4.24
|
$4.31
|
0
|
|
03/07/2024
|
$4.31
|
$4.38
|
$4.24
|
$4.30
|
0
|
|
02/07/2024
|
$4.31
|
$4.31
|
$4.28
|
$4.29
|
2
|
|
01/07/2024
|
$4.59
|
$4.48
|
$4.31
|
$4.37
|
0
|
|
28/06/2024
|
$4.59
|
$4.45
|
$4.27
|
$4.34
|
0
|
|
27/06/2024
|
$4.59
|
$4.44
|
$4.32
|
$4.38
|
0
|
|
26/06/2024
|
$4.59
|
$4.55
|
$4.38
|
$4.44
|
0
|
|
25/06/2024
|
$4.59
|
$4.63
|
$4.49
|
$4.55
|
0
|
|
24/06/2024
|
$4.59
|
$4.63
|
$4.59
|
$4.63
|
2,934
|
|
21/06/2024
|
$4.59
|
$4.55
|
$4.45
|
$4.50
|
0
|
|
20/06/2024
|
$4.59
|
$4.59
|
$4.50
|
$4.50
|
5
|
|
19/06/2024
|
$4.76
|
$4.57
|
$4.48
|
$4.56
|
0
|
|
18/06/2024
|
$4.76
|
$4.60
|
$4.49
|
$4.55
|
0
|
|
17/06/2024
|
$4.76
|
$4.68
|
$4.49
|
$4.55
|
0
|
|
14/06/2024
|
$4.76
|
$4.76
|
$4.67
|
$4.67
|
250
|
|
13/06/2024
|
$4.84
|
$4.93
|
$4.79
|
$4.86
|
0
|
|
12/06/2024
|
$4.84
|
$4.92
|
$4.84
|
$4.92
|
16,944
|