BATS
Datos históricos de ARK Genomic Revolution ETF
ARK Genomic Revolution ETF · ARKG
$51.30
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:19 UTC
- Variación en el periodo
- +69.42%
- Máximo
- US$58.83
- 6 de octubre de 2026
- Mínimo
- US$24.60
- 30 de marzo de 2026
- Volumen medio diario
- 3.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.76 | 52.08 | 49.62 | 51.30 | +4.08% | 5.8 M |
| 8 oct 2026 | 49.11 | 49.49 | 48.29 | 49.29 | −1.70% | 5.75 M |
| 7 oct 2026 | 50.61 | 51.83 | 49.67 | 50.14 | −3.11% | 7.11 M |
| 6 oct 2026 | 57.77 | 58.83 | 51.54 | 51.75 | −8.84% | 14.27 M |
| 5 oct 2026 | 53.93 | 57.04 | 53.44 | 56.77 | +5.13% | 5.73 M |
| 2 oct 2026 | 53.89 | 54.78 | 53.10 | 54.00 | +1.56% | 3.03 M |
| 1 oct 2026 | 54.19 | 54.87 | 53.04 | 53.17 | −1.94% | 3.88 M |
| 30 sep 2026 | 54.25 | 55.30 | 54.06 | 54.22 | +0.50% | 3.58 M |
| 29 sep 2026 | 53.62 | 54.95 | 53.03 | 53.95 | +1.12% | 3.59 M |
| 28 sep 2026 | 52.77 | 54.06 | 52.57 | 53.35 | −0.02% | 2.51 M |
| 25 sep 2026 | 53.98 | 53.98 | 52.27 | 53.36 | −0.32% | 3.5 M |
| 24 sep 2026 | 50.57 | 53.71 | 50.18 | 53.53 | +5.13% | 5.74 M |
| 23 sep 2026 | 52.53 | 53.00 | 50.66 | 50.92 | −3.69% | 5.3 M |
| 22 sep 2026 | 51.97 | 53.41 | 51.13 | 52.87 | +2.05% | 3.49 M |
| 21 sep 2026 | 52.31 | 52.44 | 51.44 | 51.81 | +0.33% | 4.39 M |
| 18 sep 2026 | 51.59 | 52.08 | 50.93 | 51.64 | +0.10% | 6.73 M |
| 17 sep 2026 | 49.05 | 52.09 | 49.05 | 51.59 | +7.82% | 8.58 M |
| 16 sep 2026 | 48.04 | 49.17 | 47.22 | 47.85 | +0.29% | 3.82 M |
| 15 sep 2026 | 46.71 | 47.84 | 46.56 | 47.71 | +1.94% | 3.04 M |
| 14 sep 2026 | 45.13 | 46.97 | 45.13 | 46.80 | +2.72% | 7.27 M |
| 11 sep 2026 | 45.76 | 46.25 | 45.29 | 45.56 | +0.40% | 1.76 M |
| 10 sep 2026 | 45.46 | 46.27 | 44.76 | 45.38 | −2.01% | 2.28 M |
| 9 sep 2026 | 46.61 | 47.21 | 46.05 | 46.31 | −1.15% | 2.28 M |
| 8 sep 2026 | 46.56 | 47.42 | 45.94 | 46.85 | −0.62% | 2.13 M |
| 4 sep 2026 | 47.04 | 47.29 | 46.63 | 47.14 | −0.13% | 1.45 M |
| 3 sep 2026 | 47.49 | 47.69 | 46.26 | 47.20 | +0.11% | 2.11 M |
| 2 sep 2026 | 46.95 | 48.72 | 46.08 | 47.15 | +0.66% | 5.45 M |
| 1 sep 2026 | 46.97 | 47.41 | 46.67 | 46.84 | −0.83% | 2.42 M |
| 31 ago 2026 | 47.18 | 47.43 | 46.12 | 47.23 | −0.86% | 3.28 M |
| 28 ago 2026 | 49.41 | 49.60 | 47.49 | 47.64 | −4.47% | 4.85 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.