BMO ARK Genomic Revolution Fund (NEO:ARKG)
Canada · Delayed Price · Currency is CAD 10.68
-0.35 (-3.17%)
At close: Jul 7, 2025
NEO:ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 10.74 | 10.74 | 10.68 | 10.68 | 10.68 | -3.17% | 614 |
| Jul 3, 2025 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | 0.55% | 1,989 |
| Jul 2, 2025 | 10.67 | 11.00 | 10.61 | 10.97 | 10.97 | 2.62% | 4,641 |
| Jun 30, 2025 | 10.78 | 10.84 | 10.69 | 10.69 | 10.69 | -0.37% | 7,358 |
| Jun 27, 2025 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 0.94% | 336 |
| Jun 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.37% | 1,926 |
| Jun 25, 2025 | 10.89 | 10.89 | 10.52 | 10.67 | 10.67 | 0.19% | 1,596 |
| Jun 24, 2025 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 2.50% | 535 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.29 | 10.39 | 10.39 | -0.95% | 2,657 |
| Jun 20, 2025 | 10.70 | 10.70 | 10.46 | 10.49 | 10.49 | 0.19% | 4,617 |
| Jun 19, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.51% | 1,215 |
| Jun 18, 2025 | 10.58 | 10.71 | 10.58 | 10.63 | 10.63 | 1.24% | 2,269 |
| Jun 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.86% | 1,091 |
| Jun 16, 2025 | 10.16 | 10.45 | 10.16 | 10.41 | 10.41 | 1.56% | 2,381 |
| Jun 13, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.97% | 1,034 |
| Jun 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.54% | 219 |
| Jun 11, 2025 | 10.66 | 10.79 | 10.62 | 10.62 | 10.62 | -0.28% | 4,529 |
| Jun 10, 2025 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | 1.91% | 4,451 |
| Jun 9, 2025 | 10.48 | 10.48 | 10.25 | 10.45 | 10.45 | 1.95% | 943 |
| Jun 6, 2025 | 10.15 | 10.27 | 10.08 | 10.25 | 10.25 | 5.13% | 3,838 |
| Jun 5, 2025 | 10.00 | 10.07 | 9.66 | 9.75 | 9.75 | -2.11% | 9,393 |
| Jun 4, 2025 | 9.64 | 9.97 | 9.64 | 9.96 | 9.96 | 2.05% | 4,931 |
| Jun 3, 2025 | 9.66 | 9.76 | 9.66 | 9.76 | 9.76 | 0.93% | 1,968 |
| Jun 2, 2025 | 9.26 | 9.67 | 9.26 | 9.67 | 9.67 | 4.43% | 868 |
| May 30, 2025 | 9.32 | 9.32 | 9.14 | 9.26 | 9.26 | -1.38% | 9,842 |
| May 29, 2025 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 0.54% | 846 |
| May 28, 2025 | 9.44 | 9.47 | 9.34 | 9.34 | 9.34 | -1.89% | 1,825 |
| May 27, 2025 | 9.49 | 9.53 | 9.49 | 9.52 | 9.52 | 0.42% | 9,568 |
| May 26, 2025 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | 3.04% | 2,337 |
| May 23, 2025 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | -1.08% | 776 |
| May 22, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | 1,440 |
| May 21, 2025 | 9.50 | 9.50 | 9.27 | 9.30 | 9.30 | -4.32% | 1,306 |
| May 20, 2025 | 9.58 | 9.80 | 9.58 | 9.72 | 9.72 | -0.82% | 2,194 |
| May 16, 2025 | 9.42 | 9.80 | 9.42 | 9.80 | 9.80 | 2.94% | 2,828 |
| May 15, 2025 | 9.27 | 9.52 | 9.27 | 9.52 | 9.52 | 0.11% | 732 |
| May 14, 2025 | 10.05 | 10.05 | 9.51 | 9.51 | 9.51 | -4.13% | 2,854 |
| May 13, 2025 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | 0.10% | 953 |
| May 12, 2025 | 9.66 | 10.00 | 9.66 | 9.91 | 9.91 | 4.21% | 4,850 |
| May 9, 2025 | 9.87 | 9.87 | 9.50 | 9.51 | 9.51 | -2.76% | 2,124 |
| May 8, 2025 | 9.22 | 9.83 | 9.22 | 9.78 | 9.78 | 6.30% | 1,421 |
| May 7, 2025 | 9.07 | 9.22 | 8.97 | 9.20 | 9.20 | 1.55% | 1,232 |
| May 6, 2025 | 9.41 | 9.41 | 9.06 | 9.06 | 9.06 | -8.02% | 3,545 |
| May 5, 2025 | 9.84 | 9.97 | 9.79 | 9.85 | 9.85 | 2.18% | 1,771 |
| May 1, 2025 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | -2.92% | 11,445 |
| Apr 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.02% | 311 |
| Apr 28, 2025 | 10.23 | 10.23 | 9.83 | 9.83 | 9.83 | -0.91% | 1,453 |
| Apr 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.39% | 1,130 |
| Apr 23, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | 6.34% | 2,941 |
| Apr 22, 2025 | 9.39 | 9.47 | 9.39 | 9.46 | 9.46 | 4.65% | 844 |
| Apr 21, 2025 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -1.53% | 502 |