Ark Genomic Rev Historical Data - ARKG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ark Genomic Rev (ARKG)
Ark Genomic Rev (ARKG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	4.4205	0.09	2.10	4.3495	4.4205	4.3235	480
1732210200	4.3295	-0	-0.10	4.344	4.3515	4.3155	2372
1732123800	4.33375	0.05	1.13	4.389	4.389	4.3315	2696
1732037400	4.2855	0.02	0.43	4.2455	4.2855	4.2	7503
1731951000	4.267	-0.06	-1.32	4.248	4.327	4.2355	8583
1731691800	4.32425	-0.34	-7.30	4.509	4.534	4.3175	6755
1731605400	4.665	-0.27	-5.43	4.8324999	4.8324999	4.6565	11009
1731519000	4.93275	0.02	0.48	4.83	5.016	4.83	24500
1731432600	4.90925	-0.23	-4.41	5.09	5.108	4.9005	22254
1731346200	5.136	0.37	7.71	4.915	5.139	4.906	2480
1731087000	4.76825	0.01	0.17	4.753	4.76825	4.739	431
1731000600	4.76	0.12	2.65	4.7385	4.8015	4.7385	3295
1730914200	4.63725	0.12	2.59	4.875	4.878	4.63725	7203
1730827800	4.5199999	0.01	0.21	4.5145	4.54	4.46	572
1730741400	4.5105	0.06	1.42	4.5065	4.5105	4.5065	677
1730482200	4.4475	0.07	1.55	4.363	4.4475	4.357	1116
1730395800	4.3795	-0.12	-2.72	4.47	4.47	4.357	1046
1730309400	4.50175	0.07	1.60	4.463	4.517	4.463	3949
1730223000	4.43075	-0.03	-0.66	4.4865	4.4865	4.43075	1613
1730136600	4.46025	0.07	1.55	4.4405	4.4785	4.4405	654
1729873800	4.392	0.05	1.17	4.367	4.408	4.333	1670
1729787400	4.3412499	-0.06	-1.47	4.43	4.4345	4.3412499	1335
1729701000	4.406	-0.08	-1.68	4.507	4.507	4.406	842
1729614600	4.4814999	-0.02	-0.50	4.516	4.516	4.4814999	1385
1729528200	4.5039999	-0.07	-1.51	4.6289999	4.6289999	4.5039999	1775
1729269000	4.57325	-0	-0.09	4.597	4.597	4.566	2104
1729182600	4.57725	-0.07	-1.51	4.6785	4.6785	4.57725	1050
1729096200	4.6475	0.03	0.68	4.641	4.6689999	4.641	13077
1729009800	4.616	-0.03	-0.62	4.7	4.7	4.6	1230
1728923400	4.64475	0.07	1.53	4.627	4.647	4.627	2177
1728664200	4.57475	0.14	3.27	4.44	4.577	4.44	2570
1728577800	4.43	-0.15	-3.30	4.4885	4.4885	4.3855	15563
1728491400	4.581	-0.04	-0.84	4.585	4.5925	4.581	933
1728405000	4.62	0.04	0.94	4.6195	4.631	4.6195	1212
1728318600	4.577	-0.01	-0.22	4.588	4.588	4.577	2310
1728059400	4.587	0.02	0.43	4.5505	4.594	4.5385	1092
1727973000	4.5675	-0.08	-1.72	4.6205	4.6205	4.5675	5719
1727886600	4.6475	0.05	1.15	4.6275	4.6675	4.5925	12989
1727800200	4.5945	-0.22	-4.58	4.76	4.777	4.5865	2249
1727713800	4.81525	-0.01	-0.28	4.764	4.871	4.764	286
1727454600	4.82875	0.12	2.53	4.772	4.82875	4.772	220
1727368200	4.70975	0.02	0.53	4.716	4.716	4.70975	184
1727281800	4.68475	-0.02	-0.40	4.7085	4.7085	4.68475	46
1727195400	4.7035	-0.07	-1.54	4.7585	4.7585	4.68	13
1727109000	4.77725	-0.08	-1.62	4.939	4.939	4.77725	139
1726849800	4.856	-0.21	-4.05	4.983	4.983	4.856	134
1726763400	5.061	0.18	3.67	4.995	5.073	4.995	5970
1726677000	4.882	-0.12	-2.35	4.882	4.882	4.882	0
1726590600	4.9995	0.18	3.73	4.9285	4.9995	4.917	203
1726504200	4.81975	0.01	0.16	4.914	4.914	4.81975	8
1726245000	4.81225	0.14	2.92	4.81225	4.81225	4.81225	0
1726158600	4.67575	0.07	1.45	4.654	4.67575	4.654	43
1726072200	4.60875	0.04	0.80	4.5855	4.60875	4.5855	50
1725985800	4.57225	0.01	0.29	4.57225	4.57225	4.57225	0
1725899400	4.5592499	0.06	1.44	4.5555	4.5592499	4.5555	178
1725640200	4.49475	-0.12	-2.56	4.49475	4.49475	4.49475	0
1725553800	4.613	-0.09	-1.92	4.613	4.613	4.613	0
1725467400	4.70325	-0.1	-2.12	4.63	4.70325	4.6289999	5651
1725381000	4.80525	-0.13	-2.58	4.862	4.8655	4.80525	138
1725294600	4.93275	0.05	0.94	4.9175	4.945	4.9175	301
1725035400	4.8869999	-0.11	-2.11	5.009	5.009	4.8789999	79
1724949000	4.99225	0.12	2.38	4.9565	5.01	4.9565	120
1724862600	4.876	-0.05	-1.03	4.876	4.876	4.876	0
1724776200	4.92675	-0.1	-1.93	5.041	5.041	4.92675	42

Ark Genomic Rev

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions