ARK INVEST UCITS ICAV ARK GENOM (ARKG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:49AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 10 |
| 19 Jun 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 18 Jun 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 17 Jun 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 14 Jun 2024 | 4.7625 | 4.7625 | 4.7625 | 4.6745 | 4.6745 | 250 |
| 13 Jun 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 12 Jun 2024 | 4.8390 | 4.8885 | 4.8390 | 4.9177 | 4.9177 | 16,944 |
| 11 Jun 2024 | 4.6860 | 4.6900 | 4.6850 | 4.6640 | 4.6640 | 8,496 |
| 10 Jun 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6540 | 4.6540 | 100 |
| 07 Jun 2024 | 4.8485 | 4.8490 | 4.8485 | 4.7847 | 4.7847 | 2,736 |
| 06 Jun 2024 | 4.9018 | 4.9018 | 4.9018 | 4.9018 | 4.9018 | - |
| 05 Jun 2024 | 4.7225 | 4.7225 | 4.7225 | 4.8703 | 4.8703 | 2,864 |
| 04 Jun 2024 | 4.6145 | 4.6145 | 4.6140 | 4.6765 | 4.6765 | 2,884 |
| 03 Jun 2024 | 4.6130 | 4.6640 | 4.6130 | 4.7488 | 4.7488 | 41,096 |
| 31 May 2024 | 4.6000 | 4.6375 | 4.5855 | 4.5985 | 4.5985 | 18,791 |
| 30 May 2024 | 4.5425 | 4.5515 | 4.5425 | 4.6010 | 4.6010 | 2,906 |
| 29 May 2024 | 4.7260 | 4.7270 | 4.6440 | 4.6180 | 4.6180 | 11,232 |
| 28 May 2024 | 4.8135 | 4.8140 | 4.8135 | 4.7853 | 4.7853 | 8,442 |
| 24 May 2024 | 4.8243 | 4.8243 | 4.8243 | 4.8243 | 4.8243 | - |
| 23 May 2024 | 4.9790 | 4.9790 | 4.9340 | 4.8060 | 4.8060 | 6,560 |
| 22 May 2024 | 4.9472 | 4.9472 | 4.9472 | 4.9472 | 4.9472 | - |
| 21 May 2024 | 4.8888 | 4.8888 | 4.8888 | 4.8888 | 4.8888 | - |
| 20 May 2024 | 4.9412 | 4.9412 | 4.9412 | 4.9412 | 4.9412 | - |
| 17 May 2024 | 4.9760 | 4.9760 | 4.9760 | 4.9082 | 4.9082 | 500 |
| 16 May 2024 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | - |
| 15 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 14 May 2024 | 4.9035 | 4.9615 | 4.9035 | 5.0925 | 5.0925 | 8,594 |
| 13 May 2024 | 4.6550 | 4.7135 | 4.6550 | 4.9262 | 4.9262 | 19,146 |
| 10 May 2024 | 4.6505 | 4.6505 | 4.6505 | 4.6520 | 4.6520 | 1,127 |
| 09 May 2024 | 4.5900 | 4.5900 | 4.5695 | 4.6403 | 4.6403 | 2,294 |
| 08 May 2024 | 4.6980 | 4.6980 | 4.6490 | 4.6192 | 4.6192 | 1,131 |
| 07 May 2024 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | - |
| 03 May 2024 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | - |
| 02 May 2024 | 4.4453 | 4.4453 | 4.4453 | 4.4453 | 4.4453 | - |
| 01 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 30 Apr 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 29 Apr 2024 | 4.3625 | 4.3625 | 4.3625 | 4.4675 | 4.4675 | 713 |
| 26 Apr 2024 | 4.3215 | 4.3230 | 4.3115 | 4.3100 | 4.3100 | 3,858 |
| 25 Apr 2024 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | - |
| 24 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 23 Apr 2024 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | - |
| 22 Apr 2024 | 4.3929 | 4.3929 | 4.3929 | 4.3929 | 4.3929 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.