BMO ARK Genomic Revolution Fund (NEO:ARKG)
Canada
· Delayed Price · Currency is CAD 9.82
+0.30 (3.15%)
May 16, 2025, 4:00 PM EDT
NEO:ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 9.42 | 9.82 | 9.42 | 9.82 | - | 3.15% | 2,828 |
| May 15, 2025 | 9.27 | 9.52 | 9.27 | 9.52 | - | 0.11% | 732 |
| May 14, 2025 | 10.05 | 10.05 | 9.51 | 9.51 | - | -3.35% | 2,854 |
| May 13, 2025 | 10.00 | 10.00 | 9.84 | 9.84 | - | -0.71% | 953 |
| May 12, 2025 | 9.66 | 10.00 | 9.66 | 9.91 | - | 4.43% | 4,850 |
| May 9, 2025 | 9.87 | 9.87 | 9.49 | 9.49 | - | -2.77% | 2,124 |
| May 8, 2025 | 9.22 | 9.83 | 9.22 | 9.76 | - | 5.51% | 1,421 |
| May 7, 2025 | 9.07 | 9.25 | 8.97 | 9.25 | - | 2.10% | 1,232 |
| May 6, 2025 | 9.41 | 9.41 | 9.06 | 9.06 | - | -7.17% | 3,545 |
| May 5, 2025 | 9.84 | 9.97 | 9.76 | 9.76 | - | 0.31% | 1,771 |
| May 2, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | - | - |
| May 1, 2025 | 9.67 | 9.73 | 9.64 | 9.73 | - | -1.72% | 11,445 |
| Apr 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | - |
| Apr 29, 2025 | 9.93 | 9.93 | 9.90 | 9.90 | - | -0.30% | 311 |
| Apr 28, 2025 | 10.23 | 10.23 | 9.83 | 9.93 | - | 2.16% | 1,453 |
| Apr 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | - | - |
| Apr 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | - | - |
| Apr 23, 2025 | 10.00 | 10.06 | 9.72 | 9.72 | - | 2.53% | 2,941 |
| Apr 22, 2025 | 9.39 | 9.48 | 9.39 | 9.48 | - | 4.06% | 544 |
| Apr 21, 2025 | 9.08 | 9.11 | 9.04 | 9.11 | - | -1.19% | 502 |
| Apr 17, 2025 | 9.05 | 9.22 | 9.05 | 9.22 | - | -17.53% | 389 |
| Apr 16, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | - | - |
| Apr 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | - | - |
| Apr 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | 18.92% | - |
| Apr 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 7.80% | - |
| Apr 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | -6.61% | - |
| Apr 9, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | 10.92% | - |
| Apr 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | -4.51% | - |
| Apr 7, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | 1.32% | - |
| Apr 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -2.67% | - |
| Apr 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | - | -6.96% | - |
| Apr 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 3.37% | - |
| Apr 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -3.25% | - |
| Mar 31, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | -3.07% | - |
| Mar 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | -3.08% | - |
| Mar 27, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | - | -0.87% | - |
| Mar 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | -4.16% | - |
| Mar 25, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | -2.80% | - |
| Mar 24, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | 3.30% | - |
| Mar 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | 2.09% | - |
| Mar 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -1.18% | - |
| Mar 19, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | 2.22% | - |
| Mar 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -3.45% | - |
| Mar 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | 2.54% | - |
| Mar 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2.84% | - |
| Mar 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | -3.77% | - |
| Mar 12, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1.98% | - |
| Mar 11, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 2.08% | - |
| Mar 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | -5.25% | - |
| Mar 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.97% | - |