Ark Genomic Revolution UCITS ETF (SWX:ARKG)
Switzerland · Delayed Price · Currency is CHF 3.706
+0.006 (0.18%)
Last updated: Jul 18, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | - | -2.68% | 1,643 |
| Jul 30, 2025 | 3.74 | 3.81 | 3.74 | 3.81 | - | 0.24% | 19,024 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | - | -4.14% | 570 |
| Jul 28, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | - | 3.26% | 9,108 |
| Jul 25, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | - | -2.66% | 701 |
| Jul 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1.89% | 278 |
| Jul 23, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | - | 2.60% | 1,380 |
| Jul 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | -0.58% | 281 |
| Jul 21, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | - | 1.26% | 10,655 |
| Jul 18, 2025 | 3.71 | 3.74 | 3.71 | 3.74 | - | 1.19% | 1,430 |
| Jul 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | - |
| Jul 16, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | - | -1.31% | 3,000 |
| Jul 15, 2025 | 3.79 | 3.81 | 3.75 | 3.75 | - | -1.00% | 4,941 |
| Jul 14, 2025 | 3.73 | 3.79 | 3.72 | 3.79 | - | -0.58% | 2,045 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | - | -3.03% | 5,059 |
| Jul 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | 2.03% | 932 |
| Jul 9, 2025 | 3.74 | 3.85 | 3.74 | 3.85 | - | 5.28% | 1,104 |
| Jul 8, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | - | -2.17% | 1,485 |
| Jul 7, 2025 | 3.79 | 3.79 | 3.74 | 3.74 | - | -0.40% | 710 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Jul 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.86% | 1,413 |
| Jul 2, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | - | 4.26% | 1,482 |
| Jul 1, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | - | -2.54% | 3,045 |
| Jun 30, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | - | -0.27% | 2,479 |
| Jun 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | 0.77% | 1,400 |
| Jun 26, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | - | 0.94% | 2,119 |
| Jun 25, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -0.25% | - |
| Jun 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | - |
| Jun 23, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | - | -0.49% | 854 |
| Jun 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | - |
| Jun 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.78% | 604 |
| Jun 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -0.61% | 3,603 |
| Jun 17, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | - | 0.58% | 506 |
| Jun 16, 2025 | 3.59 | 3.61 | 3.52 | 3.61 | - | 1.86% | 3,641 |
| Jun 13, 2025 | 3.49 | 3.54 | 3.48 | 3.54 | - | -2.10% | 31,974 |
| Jun 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -3.39% | 800 |
| Jun 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.16% | 40 |
| Jun 10, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | - | 9.04% | 17,016 |
| Jun 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | - | 1.21% | 25 |
| Jun 5, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | - | 0.21% | 405 |
| Jun 4, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | - | 0.77% | 400 |
| Jun 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5.17% | - |
| Jun 2, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | - | -2.36% | 3,172 |
| May 30, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -1.27% | 60,000 |
| May 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | - | - |
| May 27, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | - | 1.19% | 453 |
| May 26, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | - | 1.77% | 1,310 |
| May 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.23% | - |
| May 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -2.19% | - |
| May 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | -1.54% | - |