ARK Genomic Revolution ETF AMEX:ARKG Historical Prices

Below are the 2066 trading days of historical prices for ARKG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2066	AMEX	ARKG	Thu, Jan 19, 2023	32.42	32.52	31.25	31.50
2065	AMEX	ARKG	Wed, Jan 18, 2023	33.61	34.36	32.79	32.90
2064	AMEX	ARKG	Tue, Jan 17, 2023	32.67	33.49	32.18	33.43
2063	AMEX	ARKG	Fri, Jan 13, 2023	31.85	32.92	31.83	32.81
2062	AMEX	ARKG	Thu, Jan 12, 2023	31.51	32.46	30.46	32.39
2061	AMEX	ARKG	Wed, Jan 11, 2023	30.38	31.35	29.95	31.31
2060	AMEX	ARKG	Tue, Jan 10, 2023	29.16	30.28	29.11	30.22
2059	AMEX	ARKG	Mon, Jan 9, 2023	29.11	29.71	28.75	29.18
2058	AMEX	ARKG	Fri, Jan 6, 2023	28.45	28.50	27.36	28.28
2057	AMEX	ARKG	Thu, Jan 5, 2023	28.47	28.61	27.92	28.38
2056	AMEX	ARKG	Wed, Jan 4, 2023	27.78	28.74	27.66	28.65
2055	AMEX	ARKG	Tue, Jan 3, 2023	28.63	29.10	27.43	27.61
2054	AMEX	ARKG	Fri, Dec 30, 2022	27.75	28.26	27.34	28.23
2053	AMEX	ARKG	Thu, Dec 29, 2022	27.32	28.50	27.11	28.19
2052	AMEX	ARKG	Wed, Dec 28, 2022	27.13	27.70	26.98	27.09
2051	AMEX	ARKG	Tue, Dec 27, 2022	28.27	28.28	27.19	27.24
2050	AMEX	ARKG	Fri, Dec 23, 2022	29.13	29.46	28.29	28.42
2049	AMEX	ARKG	Thu, Dec 22, 2022	29.27	29.43	28.47	29.36
2048	AMEX	ARKG	Wed, Dec 21, 2022	29.31	30.32	29.20	29.70
2047	AMEX	ARKG	Tue, Dec 20, 2022	28.81	29.37	28.53	29.06
2046	AMEX	ARKG	Mon, Dec 19, 2022	30.15	30.16	28.64	28.84
2045	AMEX	ARKG	Fri, Dec 16, 2022	30.09	30.42	29.63	30.16
2044	AMEX	ARKG	Thu, Dec 15, 2022	30.23	30.62	29.82	29.89
2043	AMEX	ARKG	Wed, Dec 14, 2022	31.11	31.68	30.50	30.97
2042	AMEX	ARKG	Tue, Dec 13, 2022	32.42	33.30	30.71	31.19
2041	AMEX	ARKG	Mon, Dec 12, 2022	30.22	30.89	29.84	30.86
2040	AMEX	ARKG	Fri, Dec 9, 2022	31.00	31.47	30.31	30.35
2039	AMEX	ARKG	Thu, Dec 8, 2022	30.80	31.48	30.20	31.26
2038	AMEX	ARKG	Wed, Dec 7, 2022	30.48	30.87	30.15	30.58
2037	AMEX	ARKG	Tue, Dec 6, 2022	31.57	31.57	30.32	30.49
2036	AMEX	ARKG	Mon, Dec 5, 2022	32.67	32.83	31.23	31.48
2035	AMEX	ARKG	Fri, Dec 2, 2022	31.89	33.05	31.65	32.98
2034	AMEX	ARKG	Thu, Dec 1, 2022	32.59	33.11	31.99	32.71
2033	AMEX	ARKG	Wed, Nov 30, 2022	30.70	32.58	30.31	32.50
2032	AMEX	ARKG	Tue, Nov 29, 2022	30.79	31.17	30.40	30.51
2031	AMEX	ARKG	Mon, Nov 28, 2022	31.57	31.97	30.51	30.63
2030	AMEX	ARKG	Fri, Nov 25, 2022	31.68	31.78	31.25	31.70
2029	AMEX	ARKG	Wed, Nov 23, 2022	31.68	32.28	31.43	31.88
2028	AMEX	ARKG	Tue, Nov 22, 2022	31.86	31.92	31.01	31.59
2027	AMEX	ARKG	Mon, Nov 21, 2022	32.14	32.19	31.43	31.71
2026	AMEX	ARKG	Fri, Nov 18, 2022	33.58	33.67	32.03	32.25
2025	AMEX	ARKG	Thu, Nov 17, 2022	32.81	33.19	32.37	32.76
2024	AMEX	ARKG	Wed, Nov 16, 2022	34.46	34.63	33.44	33.65
2023	AMEX	ARKG	Tue, Nov 15, 2022	35.93	36.43	34.59	35.00
2022	AMEX	ARKG	Mon, Nov 14, 2022	35.87	36.28	34.93	34.99
2021	AMEX	ARKG	Fri, Nov 11, 2022	34.14	36.97	33.86	36.23
2020	AMEX	ARKG	Thu, Nov 10, 2022	33.04	34.30	32.74	34.22
2019	AMEX	ARKG	Wed, Nov 9, 2022	31.78	32.09	30.76	30.77
2018	AMEX	ARKG	Tue, Nov 8, 2022	31.57	32.86	31.27	32.14
2017	AMEX	ARKG	Mon, Nov 7, 2022	32.36	32.73	31.26	31.58
2016	AMEX	ARKG	Fri, Nov 4, 2022	33.52	33.74	31.60	32.51
2015	AMEX	ARKG	Thu, Nov 3, 2022	32.58	33.65	32.05	32.66
2014	AMEX	ARKG	Wed, Nov 2, 2022	34.26	35.30	33.03	33.03
2013	AMEX	ARKG	Tue, Nov 1, 2022	34.35	34.97	33.98	34.19
2012	AMEX	ARKG	Mon, Oct 31, 2022	33.82	34.37	33.44	33.76
2011	AMEX	ARKG	Fri, Oct 28, 2022	33.17	34.27	32.63	34.18
2010	AMEX	ARKG	Thu, Oct 27, 2022	34.18	34.28	32.86	32.99
2009	AMEX	ARKG	Wed, Oct 26, 2022	32.32	34.69	32.28	33.55
2008	AMEX	ARKG	Tue, Oct 25, 2022	31.11	32.85	31.11	32.63
2007	AMEX	ARKG	Mon, Oct 24, 2022	31.20	31.31	30.10	30.96
2006	AMEX	ARKG	Fri, Oct 21, 2022	30.35	31.16	29.76	31.12
2005	AMEX	ARKG	Thu, Oct 20, 2022	30.42	31.54	30.17	30.33
2004	AMEX	ARKG	Wed, Oct 19, 2022	31.82	31.98	30.25	30.50
2003	AMEX	ARKG	Tue, Oct 18, 2022	32.95	33.40	31.88	32.36
2002	AMEX	ARKG	Mon, Oct 17, 2022	31.34	32.11	31.17	31.95
2001	AMEX	ARKG	Fri, Oct 14, 2022	32.25	32.74	30.45	30.52
2000	AMEX	ARKG	Thu, Oct 13, 2022	30.56	32.21	30.22	31.70
1999	AMEX	ARKG	Wed, Oct 12, 2022	31.99	32.15	31.02	31.92
1998	AMEX	ARKG	Tue, Oct 11, 2022	31.74	32.67	30.79	31.73
1997	AMEX	ARKG	Mon, Oct 10, 2022	32.82	32.89	31.50	31.90
1996	AMEX	ARKG	Fri, Oct 7, 2022	34.17	34.30	32.70	32.86
1995	AMEX	ARKG	Thu, Oct 6, 2022	34.92	35.69	34.55	35.03
1994	AMEX	ARKG	Wed, Oct 5, 2022	34.86	35.24	33.74	35.04
1993	AMEX	ARKG	Tue, Oct 4, 2022	33.96	35.74	33.96	35.71
1992	AMEX	ARKG	Mon, Oct 3, 2022	33.25	33.53	32.36	33.19
1991	AMEX	ARKG	Fri, Sep 30, 2022	32.74	34.37	32.74	32.87
1990	AMEX	ARKG	Thu, Sep 29, 2022	33.66	33.77	32.31	32.89
1989	AMEX	ARKG	Wed, Sep 28, 2022	32.41	34.44	32.41	34.23
1988	AMEX	ARKG	Tue, Sep 27, 2022	32.14	32.90	31.84	32.24
1987	AMEX	ARKG	Mon, Sep 26, 2022	32.03	33.02	31.50	31.57
1986	AMEX	ARKG	Fri, Sep 23, 2022	32.51	32.82	31.54	32.14
1985	AMEX	ARKG	Thu, Sep 22, 2022	33.77	33.77	32.61	32.97
1984	AMEX	ARKG	Wed, Sep 21, 2022	35.11	35.78	33.91	33.93
1983	AMEX	ARKG	Tue, Sep 20, 2022	34.89	35.56	34.70	34.87
1982	AMEX	ARKG	Mon, Sep 19, 2022	35.21	35.43	34.32	35.43
1981	AMEX	ARKG	Fri, Sep 16, 2022	36.74	36.83	35.23	35.74
1980	AMEX	ARKG	Thu, Sep 15, 2022	36.73	38.25	36.68	37.68
1979	AMEX	ARKG	Wed, Sep 14, 2022	36.44	37.07	35.74	37.05
1978	AMEX	ARKG	Tue, Sep 13, 2022	37.00	37.15	36.20	36.46
1977	AMEX	ARKG	Mon, Sep 12, 2022	37.97	38.61	37.47	38.61
1976	AMEX	ARKG	Fri, Sep 9, 2022	37.45	38.15	37.18	37.74
1975	AMEX	ARKG	Thu, Sep 8, 2022	35.11	36.94	34.99	36.94
1974	AMEX	ARKG	Wed, Sep 7, 2022	33.99	35.78	33.82	35.65
1973	AMEX	ARKG	Tue, Sep 6, 2022	34.77	34.79	33.84	34.04
1972	AMEX	ARKG	Fri, Sep 2, 2022	36.12	36.36	34.43	34.67
1971	AMEX	ARKG	Thu, Sep 1, 2022	35.03	35.79	34.22	35.72
1970	AMEX	ARKG	Wed, Aug 31, 2022	35.77	35.98	35.01	35.49
1969	AMEX	ARKG	Tue, Aug 30, 2022	36.05	36.42	34.74	35.03
1968	AMEX	ARKG	Mon, Aug 29, 2022	35.83	36.78	35.68	35.70
1967	AMEX	ARKG	Fri, Aug 26, 2022	39.01	39.01	36.57	36.58
1966	AMEX	ARKG	Thu, Aug 25, 2022	38.60	39.05	38.07	39.05
1965	AMEX	ARKG	Wed, Aug 24, 2022	36.86	38.41	36.46	38.11
1964	AMEX	ARKG	Tue, Aug 23, 2022	36.26	37.26	35.71	36.83
1963	AMEX	ARKG	Mon, Aug 22, 2022	36.53	37.22	35.87	36.17
1962	AMEX	ARKG	Fri, Aug 19, 2022	37.54	37.66	36.15	36.40
1961	AMEX	ARKG	Thu, Aug 18, 2022	38.84	38.84	37.19	38.16
1960	AMEX	ARKG	Wed, Aug 17, 2022	39.92	40.34	38.56	38.64
1959	AMEX	ARKG	Tue, Aug 16, 2022	42.54	42.54	40.29	40.73
1958	AMEX	ARKG	Mon, Aug 15, 2022	41.63	42.55	41.31	42.39
1957	AMEX	ARKG	Fri, Aug 12, 2022	40.96	41.99	40.53	41.91
1956	AMEX	ARKG	Thu, Aug 11, 2022	41.51	43.88	40.24	40.45
1955	AMEX	ARKG	Wed, Aug 10, 2022	40.17	41.48	39.09	41.28
1954	AMEX	ARKG	Tue, Aug 9, 2022	40.27	40.28	37.99	38.56
1953	AMEX	ARKG	Mon, Aug 8, 2022	41.01	42.15	40.48	40.77
1952	AMEX	ARKG	Fri, Aug 5, 2022	38.88	40.49	37.80	40.39
1951	AMEX	ARKG	Thu, Aug 4, 2022	38.86	39.74	38.59	39.63
1950	AMEX	ARKG	Wed, Aug 3, 2022	37.89	39.31	37.89	38.97
1949	AMEX	ARKG	Tue, Aug 2, 2022	36.03	37.65	35.93	37.21
1948	AMEX	ARKG	Mon, Aug 1, 2022	36.12	37.21	35.75	36.38
1947	AMEX	ARKG	Fri, Jul 29, 2022	37.10	37.10	36.19	36.61
1946	AMEX	ARKG	Thu, Jul 28, 2022	37.51	37.96	35.87	37.27
1945	AMEX	ARKG	Wed, Jul 27, 2022	37.04	37.84	36.31	37.76
1944	AMEX	ARKG	Tue, Jul 26, 2022	36.40	37.17	35.87	36.34
1943	AMEX	ARKG	Mon, Jul 25, 2022	37.00	37.00	35.81	36.71
1942	AMEX	ARKG	Fri, Jul 22, 2022	38.99	39.23	36.59	36.80
1941	AMEX	ARKG	Thu, Jul 21, 2022	38.48	39.31	38.18	38.97
1940	AMEX	ARKG	Wed, Jul 20, 2022	37.09	38.99	37.09	38.28
1939	AMEX	ARKG	Tue, Jul 19, 2022	35.76	37.08	35.11	37.05
1938	AMEX	ARKG	Mon, Jul 18, 2022	36.96	37.55	34.99	35.22
1937	AMEX	ARKG	Fri, Jul 15, 2022	36.41	36.51	34.71	36.37
1936	AMEX	ARKG	Thu, Jul 14, 2022	36.38	36.75	35.57	36.22
1935	AMEX	ARKG	Wed, Jul 13, 2022	35.25	37.71	35.25	36.90
1934	AMEX	ARKG	Tue, Jul 12, 2022	35.79	36.59	34.57	36.47
1933	AMEX	ARKG	Mon, Jul 11, 2022	37.19	37.42	35.54	35.60
1932	AMEX	ARKG	Fri, Jul 8, 2022	36.95	38.30	36.69	37.46
1931	AMEX	ARKG	Thu, Jul 7, 2022	35.52	37.71	35.24	37.65
1930	AMEX	ARKG	Wed, Jul 6, 2022	35.58	36.57	35.11	35.40
1929	AMEX	ARKG	Tue, Jul 5, 2022	32.36	35.47	31.90	35.46
1928	AMEX	ARKG	Fri, Jul 1, 2022	31.66	32.83	31.50	32.78
1927	AMEX	ARKG	Thu, Jun 30, 2022	31.63	32.11	30.87	31.49
1926	AMEX	ARKG	Wed, Jun 29, 2022	32.35	32.46	31.44	32.17
1925	AMEX	ARKG	Tue, Jun 28, 2022	34.16	34.42	32.25	32.37
1924	AMEX	ARKG	Mon, Jun 27, 2022	34.64	34.75	33.18	34.08
1923	AMEX	ARKG	Fri, Jun 24, 2022	34.02	34.64	33.01	34.62
1922	AMEX	ARKG	Thu, Jun 23, 2022	31.30	33.74	31.16	33.66
1921	AMEX	ARKG	Wed, Jun 22, 2022	29.63	31.74	29.48	31.07
1920	AMEX	ARKG	Tue, Jun 21, 2022	30.08	31.22	30.03	30.21
1919	AMEX	ARKG	Fri, Jun 17, 2022	28.15	30.05	28.15	29.32
1918	AMEX	ARKG	Thu, Jun 16, 2022	27.79	28.09	27.22	27.92
1917	AMEX	ARKG	Wed, Jun 15, 2022	28.02	29.53	27.93	28.99
1916	AMEX	ARKG	Tue, Jun 14, 2022	27.64	27.78	26.38	27.55
1915	AMEX	ARKG	Mon, Jun 13, 2022	28.31	28.55	27.02	27.20
1914	AMEX	ARKG	Fri, Jun 10, 2022	30.79	30.97	29.33	29.56
1913	AMEX	ARKG	Thu, Jun 9, 2022	33.39	33.39	31.72	31.73
1912	AMEX	ARKG	Wed, Jun 8, 2022	32.67	34.26	32.67	33.63
1911	AMEX	ARKG	Tue, Jun 7, 2022	31.25	32.86	31.08	32.85
1910	AMEX	ARKG	Mon, Jun 6, 2022	33.03	33.48	31.33	31.69
1909	AMEX	ARKG	Fri, Jun 3, 2022	32.36	33.04	31.93	32.32
1908	AMEX	ARKG	Thu, Jun 2, 2022	31.39	33.29	31.00	33.07
1907	AMEX	ARKG	Wed, Jun 1, 2022	32.55	32.97	30.72	31.16
1906	AMEX	ARKG	Tue, May 31, 2022	33.42	33.65	31.66	32.26
1905	AMEX	ARKG	Fri, May 27, 2022	31.98	33.65	31.73	33.64
1904	AMEX	ARKG	Thu, May 26, 2022	31.51	32.56	31.28	31.91
1903	AMEX	ARKG	Wed, May 25, 2022	30.74	31.79	30.71	31.50
1902	AMEX	ARKG	Tue, May 24, 2022	31.86	32.13	30.60	30.91
1901	AMEX	ARKG	Mon, May 23, 2022	32.75	33.11	31.89	32.56
1900	AMEX	ARKG	Fri, May 20, 2022	33.14	33.40	30.85	32.60
1899	AMEX	ARKG	Thu, May 19, 2022	30.97	32.95	30.96	32.44
1898	AMEX	ARKG	Wed, May 18, 2022	31.88	32.77	31.03	31.25
1897	AMEX	ARKG	Tue, May 17, 2022	32.12	32.82	31.42	32.78
1896	AMEX	ARKG	Mon, May 16, 2022	32.25	32.91	31.30	31.32
1895	AMEX	ARKG	Fri, May 13, 2022	30.25	32.85	30.25	32.40
1894	AMEX	ARKG	Thu, May 12, 2022	27.58	30.28	27.47	29.52
1893	AMEX	ARKG	Wed, May 11, 2022	30.02	30.78	27.96	28.08
1892	AMEX	ARKG	Tue, May 10, 2022	30.56	31.75	28.76	30.46
1891	AMEX	ARKG	Mon, May 9, 2022	31.79	32.27	29.39	29.54
1890	AMEX	ARKG	Fri, May 6, 2022	34.10	34.14	31.92	32.72
1889	AMEX	ARKG	Thu, May 5, 2022	36.59	36.59	33.86	34.29
1888	AMEX	ARKG	Wed, May 4, 2022	35.68	37.57	34.17	37.21
1887	AMEX	ARKG	Tue, May 3, 2022	35.69	36.55	35.09	35.66
1886	AMEX	ARKG	Mon, May 2, 2022	33.81	35.77	33.50	35.76
1885	AMEX	ARKG	Fri, Apr 29, 2022	34.89	36.18	33.89	34.00
1884	AMEX	ARKG	Thu, Apr 28, 2022	35.94	36.23	33.73	35.60
1883	AMEX	ARKG	Wed, Apr 27, 2022	37.23	38.15	36.70	36.90
1882	AMEX	ARKG	Tue, Apr 26, 2022	39.10	39.51	37.06	37.14
1881	AMEX	ARKG	Mon, Apr 25, 2022	37.82	39.60	37.82	39.52
1880	AMEX	ARKG	Fri, Apr 22, 2022	38.67	39.40	37.94	38.20
1879	AMEX	ARKG	Thu, Apr 21, 2022	41.35	42.25	38.61	38.78
1878	AMEX	ARKG	Wed, Apr 20, 2022	41.68	41.68	40.30	40.78
1877	AMEX	ARKG	Tue, Apr 19, 2022	40.86	42.37	40.40	41.66
1876	AMEX	ARKG	Mon, Apr 18, 2022	42.19	42.34	40.47	40.88
1875	AMEX	ARKG	Thu, Apr 14, 2022	44.06	44.30	42.28	42.37
1874	AMEX	ARKG	Wed, Apr 13, 2022	42.90	44.48	42.64	44.18
1873	AMEX	ARKG	Tue, Apr 12, 2022	43.17	44.98	42.51	43.05
1872	AMEX	ARKG	Mon, Apr 11, 2022	43.02	43.50	41.96	42.67
1871	AMEX	ARKG	Fri, Apr 8, 2022	44.90	45.03	43.39	43.62
1870	AMEX	ARKG	Thu, Apr 7, 2022	45.02	45.91	43.78	44.84
1869	AMEX	ARKG	Wed, Apr 6, 2022	45.56	45.67	43.75	45.16
1868	AMEX	ARKG	Tue, Apr 5, 2022	48.98	49.25	46.15	46.33
1867	AMEX	ARKG	Mon, Apr 4, 2022	48.40	49.17	47.89	48.94
1866	AMEX	ARKG	Fri, Apr 1, 2022	46.46	48.44	46.33	48.03
1865	AMEX	ARKG	Thu, Mar 31, 2022	46.79	47.20	45.90	45.93
1864	AMEX	ARKG	Wed, Mar 30, 2022	48.12	49.03	46.56	46.78
1863	AMEX	ARKG	Tue, Mar 29, 2022	46.10	48.80	46.08	48.55
1862	AMEX	ARKG	Mon, Mar 28, 2022	44.82	46.20	43.99	45.50
1861	AMEX	ARKG	Fri, Mar 25, 2022	45.94	45.99	44.20	44.77
1860	AMEX	ARKG	Thu, Mar 24, 2022	45.86	45.91	43.83	45.90
1859	AMEX	ARKG	Wed, Mar 23, 2022	46.05	47.03	44.93	45.43
1858	AMEX	ARKG	Tue, Mar 22, 2022	44.80	46.83	44.60	46.53
1857	AMEX	ARKG	Mon, Mar 21, 2022	46.23	46.23	44.12	44.63
1856	AMEX	ARKG	Fri, Mar 18, 2022	44.12	46.70	44.12	46.18
1855	AMEX	ARKG	Thu, Mar 17, 2022	42.23	44.74	41.63	44.74
1854	AMEX	ARKG	Wed, Mar 16, 2022	40.21	42.62	40.21	42.62
1853	AMEX	ARKG	Tue, Mar 15, 2022	38.40	39.77	37.95	39.45
1852	AMEX	ARKG	Mon, Mar 14, 2022	40.76	41.08	37.94	38.15
1851	AMEX	ARKG	Fri, Mar 11, 2022	44.26	44.32	40.66	40.69
1850	AMEX	ARKG	Thu, Mar 10, 2022	43.70	43.87	42.70	43.57
1849	AMEX	ARKG	Wed, Mar 9, 2022	43.76	45.38	43.47	44.77
1848	AMEX	ARKG	Tue, Mar 8, 2022	41.94	44.36	41.16	42.57
1847	AMEX	ARKG	Mon, Mar 7, 2022	42.66	43.99	41.93	42.04
1846	AMEX	ARKG	Fri, Mar 4, 2022	44.17	45.46	42.49	42.80
1845	AMEX	ARKG	Thu, Mar 3, 2022	47.22	47.32	44.26	44.67
1844	AMEX	ARKG	Wed, Mar 2, 2022	47.99	47.99	45.75	46.81
1843	AMEX	ARKG	Tue, Mar 1, 2022	48.17	49.18	47.10	47.50
1842	AMEX	ARKG	Mon, Feb 28, 2022	47.37	49.12	47.04	48.38
1841	AMEX	ARKG	Fri, Feb 25, 2022	45.92	47.47	45.22	47.47
1840	AMEX	ARKG	Thu, Feb 24, 2022	40.63	46.20	40.63	45.99
1839	AMEX	ARKG	Wed, Feb 23, 2022	44.80	45.18	42.64	42.68
1838	AMEX	ARKG	Tue, Feb 22, 2022	44.69	45.96	43.95	44.23
1837	AMEX	ARKG	Fri, Feb 18, 2022	46.45	46.86	45.08	45.35
1836	AMEX	ARKG	Thu, Feb 17, 2022	48.42	48.62	46.19	46.45
1835	AMEX	ARKG	Wed, Feb 16, 2022	49.29	49.67	48.24	49.13
1834	AMEX	ARKG	Tue, Feb 15, 2022	48.72	49.91	48.26	49.77
1833	AMEX	ARKG	Mon, Feb 14, 2022	48.45	49.41	47.34	47.65
1832	AMEX	ARKG	Fri, Feb 11, 2022	49.93	51.36	48.04	48.54
1831	AMEX	ARKG	Thu, Feb 10, 2022	49.53	52.47	49.07	49.66
1830	AMEX	ARKG	Wed, Feb 9, 2022	49.33	51.38	49.16	51.13
1829	AMEX	ARKG	Tue, Feb 8, 2022	48.73	49.19	47.58	48.61
1828	AMEX	ARKG	Mon, Feb 7, 2022	48.42	50.70	48.25	49.01
1827	AMEX	ARKG	Fri, Feb 4, 2022	47.50	48.97	46.24	48.37
1826	AMEX	ARKG	Thu, Feb 3, 2022	47.85	49.16	47.31	47.45
1825	AMEX	ARKG	Wed, Feb 2, 2022	51.00	51.06	48.19	49.09
1824	AMEX	ARKG	Tue, Feb 1, 2022	50.19	50.96	48.23	50.76
1823	AMEX	ARKG	Mon, Jan 31, 2022	46.00	49.76	46.00	49.70
1822	AMEX	ARKG	Fri, Jan 28, 2022	44.18	45.98	42.83	45.94
1821	AMEX	ARKG	Thu, Jan 27, 2022	46.70	46.96	43.96	43.99
1820	AMEX	ARKG	Wed, Jan 26, 2022	47.57	49.58	45.39	45.64
1819	AMEX	ARKG	Tue, Jan 25, 2022	46.75	48.05	45.46	46.69
1818	AMEX	ARKG	Mon, Jan 24, 2022	45.23	48.24	43.09	48.02
1817	AMEX	ARKG	Fri, Jan 21, 2022	47.59	48.86	46.58	46.61
1816	AMEX	ARKG	Thu, Jan 20, 2022	48.42	51.16	47.59	47.76
1815	AMEX	ARKG	Wed, Jan 19, 2022	49.16	50.45	47.67	47.79
1814	AMEX	ARKG	Tue, Jan 18, 2022	50.47	51.48	48.56	48.68
1813	AMEX	ARKG	Fri, Jan 14, 2022	50.59	51.93	49.68	51.58
1812	AMEX	ARKG	Thu, Jan 13, 2022	53.45	53.46	50.93	51.05
1811	AMEX	ARKG	Wed, Jan 12, 2022	56.14	56.77	53.25	53.42
1810	AMEX	ARKG	Tue, Jan 11, 2022	53.98	56.00	53.61	55.68
1809	AMEX	ARKG	Mon, Jan 10, 2022	53.78	54.29	51.69	54.26
1808	AMEX	ARKG	Fri, Jan 7, 2022	55.00	57.55	54.20	54.25
1807	AMEX	ARKG	Thu, Jan 6, 2022	55.77	56.89	53.47	55.06
1806	AMEX	ARKG	Wed, Jan 5, 2022	59.92	60.57	55.94	55.95
1805	AMEX	ARKG	Tue, Jan 4, 2022	63.59	63.59	59.19	60.25
1804	AMEX	ARKG	Mon, Jan 3, 2022	61.71	63.26	60.03	63.26
1803	AMEX	ARKG	Fri, Dec 31, 2021	62.21	63.65	61.19	61.24
1802	AMEX	ARKG	Thu, Dec 30, 2021	59.87	63.50	59.83	62.19
1801	AMEX	ARKG	Wed, Dec 29, 2021	60.48	60.68	59.51	60.06
1800	AMEX	ARKG	Tue, Dec 28, 2021	62.01	63.51	60.96	60.58
1799	AMEX	ARKG	Mon, Dec 27, 2021	64.08	64.24	61.90	62.24
1798	AMEX	ARKG	Thu, Dec 23, 2021	64.64	64.92	63.25	64.40
1797	AMEX	ARKG	Wed, Dec 22, 2021	64.40	65.85	63.73	64.61
1796	AMEX	ARKG	Tue, Dec 21, 2021	63.59	65.02	62.84	64.97
1795	AMEX	ARKG	Mon, Dec 20, 2021	62.90	63.83	61.34	62.88
1794	AMEX	ARKG	Fri, Dec 17, 2021	59.00	64.46	58.21	64.01
1793	AMEX	ARKG	Thu, Dec 16, 2021	63.16	63.78	59.22	59.46
1792	AMEX	ARKG	Wed, Dec 15, 2021	59.86	62.69	58.91	62.43
1791	AMEX	ARKG	Tue, Dec 14, 2021	59.51	61.12	58.66	59.88
1790	AMEX	ARKG	Mon, Dec 13, 2021	60.79	61.91	59.17	60.52
1789	AMEX	ARKG	Fri, Dec 10, 2021	62.46	63.82	60.45	60.65
1788	AMEX	ARKG	Thu, Dec 9, 2021	64.57	64.95	61.63	61.73
1787	AMEX	ARKG	Wed, Dec 8, 2021	63.68	65.77	61.84	65.11
1786	AMEX	ARKG	Tue, Dec 7, 2021	61.00	64.78	60.89	63.81
1785	AMEX	ARKG	Mon, Dec 6, 2021	58.36	59.48	56.08	59.26
1784	AMEX	ARKG	Fri, Dec 3, 2021	61.78	61.79	57.66	58.39
1783	AMEX	ARKG	Thu, Dec 2, 2021	60.40	62.39	59.51	61.38
1782	AMEX	ARKG	Wed, Dec 1, 2021	64.30	64.65	60.44	60.46
1781	AMEX	ARKG	Tue, Nov 30, 2021	63.44	65.23	62.18	63.37
1780	AMEX	ARKG	Mon, Nov 29, 2021	65.49	65.78	62.95	63.68
1779	AMEX	ARKG	Fri, Nov 26, 2021	64.49	66.23	64.25	64.61
1778	AMEX	ARKG	Wed, Nov 24, 2021	63.50	65.32	62.47	65.16
1777	AMEX	ARKG	Tue, Nov 23, 2021	65.07	65.21	62.67	64.18
1776	AMEX	ARKG	Mon, Nov 22, 2021	68.49	68.49	65.07	65.07
1775	AMEX	ARKG	Fri, Nov 19, 2021	68.99	69.91	68.29	68.53
1774	AMEX	ARKG	Thu, Nov 18, 2021	71.87	72.16	68.85	69.12
1773	AMEX	ARKG	Wed, Nov 17, 2021	73.00	73.26	71.20	71.57
1772	AMEX	ARKG	Tue, Nov 16, 2021	71.87	73.26	71.17	73.16
1771	AMEX	ARKG	Mon, Nov 15, 2021	73.62	73.73	71.61	71.72
1770	AMEX	ARKG	Fri, Nov 12, 2021	73.82	74.00	72.54	73.42
1769	AMEX	ARKG	Thu, Nov 11, 2021	74.43	74.59	73.28	73.59
1768	AMEX	ARKG	Wed, Nov 10, 2021	76.11	77.14	73.33	73.59
1767	AMEX	ARKG	Tue, Nov 9, 2021	78.15	78.50	76.25	76.67
1766	AMEX	ARKG	Mon, Nov 8, 2021	78.11	79.37	78.03	78.60
1765	AMEX	ARKG	Fri, Nov 5, 2021	78.49	79.60	77.04	77.95
1764	AMEX	ARKG	Thu, Nov 4, 2021	78.40	79.42	78.00	78.64
1763	AMEX	ARKG	Wed, Nov 3, 2021	76.65	78.43	75.87	78.28
1762	AMEX	ARKG	Tue, Nov 2, 2021	77.62	77.62	76.09	76.83
1761	AMEX	ARKG	Mon, Nov 1, 2021	75.15	77.75	75.05	77.48
1760	AMEX	ARKG	Fri, Oct 29, 2021	76.10	76.28	75.00	75.10
1759	AMEX	ARKG	Thu, Oct 28, 2021	73.87	76.75	73.83	76.63
1758	AMEX	ARKG	Wed, Oct 27, 2021	75.66	76.10	74.03	74.05
1757	AMEX	ARKG	Tue, Oct 26, 2021	76.20	76.95	75.32	75.64
1756	AMEX	ARKG	Mon, Oct 25, 2021	74.78	76.20	74.13	75.86
1755	AMEX	ARKG	Fri, Oct 22, 2021	75.62	75.62	74.00	74.81
1754	AMEX	ARKG	Thu, Oct 21, 2021	75.72	76.48	75.39	75.74
1753	AMEX	ARKG	Wed, Oct 20, 2021	76.49	76.70	75.48	75.63
1752	AMEX	ARKG	Tue, Oct 19, 2021	74.16	76.84	74.06	76.34
1751	AMEX	ARKG	Mon, Oct 18, 2021	74.51	74.65	73.40	73.80
1750	AMEX	ARKG	Fri, Oct 15, 2021	76.04	76.22	74.86	75.05
1749	AMEX	ARKG	Thu, Oct 14, 2021	74.50	75.93	74.50	75.43
1748	AMEX	ARKG	Wed, Oct 13, 2021	72.83	73.90	72.83	73.65
1747	AMEX	ARKG	Tue, Oct 12, 2021	71.59	73.24	71.59	72.80
1746	AMEX	ARKG	Mon, Oct 11, 2021	71.89	72.61	71.30	71.39
1745	AMEX	ARKG	Fri, Oct 8, 2021	73.46	73.60	71.75	71.88
1744	AMEX	ARKG	Thu, Oct 7, 2021	72.43	74.24	72.30	73.60
1743	AMEX	ARKG	Wed, Oct 6, 2021	71.79	72.58	71.21	71.78
1742	AMEX	ARKG	Tue, Oct 5, 2021	72.39	73.73	72.16	72.72
1741	AMEX	ARKG	Mon, Oct 4, 2021	74.35	74.35	71.66	71.85
1740	AMEX	ARKG	Fri, Oct 1, 2021	74.96	75.08	73.16	74.86
1739	AMEX	ARKG	Thu, Sep 30, 2021	74.56	75.54	74.16	74.72
1738	AMEX	ARKG	Wed, Sep 29, 2021	75.58	76.19	73.77	73.87
1737	AMEX	ARKG	Tue, Sep 28, 2021	77.34	77.36	74.96	75.25
1736	AMEX	ARKG	Mon, Sep 27, 2021	78.52	78.65	76.64	78.25
1735	AMEX	ARKG	Fri, Sep 24, 2021	80.70	81.03	78.62	78.65
1734	AMEX	ARKG	Thu, Sep 23, 2021	81.18	81.46	80.35	81.38
1733	AMEX	ARKG	Wed, Sep 22, 2021	81.55	81.75	80.57	80.82
1732	AMEX	ARKG	Tue, Sep 21, 2021	81.09	82.12	80.77	81.30
1731	AMEX	ARKG	Mon, Sep 20, 2021	81.30	82.50	79.37	80.33
1730	AMEX	ARKG	Fri, Sep 17, 2021	81.43	84.11	81.24	83.93
1729	AMEX	ARKG	Thu, Sep 16, 2021	81.04	81.69	79.84	81.48
1728	AMEX	ARKG	Wed, Sep 15, 2021	80.65	81.70	79.89	81.18
1727	AMEX	ARKG	Tue, Sep 14, 2021	81.92	82.72	80.44	80.77
1726	AMEX	ARKG	Mon, Sep 13, 2021	84.20	84.25	81.13	81.83
1725	AMEX	ARKG	Fri, Sep 10, 2021	84.92	84.92	83.61	83.74
1724	AMEX	ARKG	Thu, Sep 9, 2021	83.76	85.80	83.68	84.31
1723	AMEX	ARKG	Wed, Sep 8, 2021	85.47	85.75	83.34	83.90
1722	AMEX	ARKG	Tue, Sep 7, 2021	87.10	87.87	85.78	85.94
1721	AMEX	ARKG	Fri, Sep 3, 2021	87.93	87.98	86.87	87.32
1720	AMEX	ARKG	Thu, Sep 2, 2021	87.28	87.97	86.91	87.88
1719	AMEX	ARKG	Wed, Sep 1, 2021	85.85	87.76	85.80	86.99
1718	AMEX	ARKG	Tue, Aug 31, 2021	84.77	85.81	84.68	85.68
1717	AMEX	ARKG	Mon, Aug 30, 2021	85.00	85.71	84.44	85.00
1716	AMEX	ARKG	Fri, Aug 27, 2021	83.13	85.61	82.67	84.91
1715	AMEX	ARKG	Thu, Aug 26, 2021	83.75	84.58	82.45	82.82
1714	AMEX	ARKG	Wed, Aug 25, 2021	83.65	84.48	83.02	83.95
1713	AMEX	ARKG	Tue, Aug 24, 2021	82.99	83.86	82.17	83.78
1712	AMEX	ARKG	Mon, Aug 23, 2021	80.46	82.71	80.46	82.56
1711	AMEX	ARKG	Fri, Aug 20, 2021	78.00	80.16	78.00	79.73
1710	AMEX	ARKG	Thu, Aug 19, 2021	79.33	80.05	78.52	78.68
1709	AMEX	ARKG	Wed, Aug 18, 2021	80.15	81.41	79.24	80.12
1708	AMEX	ARKG	Tue, Aug 17, 2021	79.67	80.28	78.83	80.18
1707	AMEX	ARKG	Mon, Aug 16, 2021	81.86	81.93	79.33	80.68
1706	AMEX	ARKG	Fri, Aug 13, 2021	83.70	83.85	82.05	82.21
1705	AMEX	ARKG	Thu, Aug 12, 2021	83.28	83.96	83.11	83.63
1704	AMEX	ARKG	Wed, Aug 11, 2021	84.78	84.83	82.39	83.55
1703	AMEX	ARKG	Tue, Aug 10, 2021	87.95	88.03	84.43	84.66
1702	AMEX	ARKG	Mon, Aug 9, 2021	86.88	88.10	86.42	87.31
1701	AMEX	ARKG	Fri, Aug 6, 2021	88.82	88.90	86.46	86.99
1700	AMEX	ARKG	Thu, Aug 5, 2021	85.19	89.11	84.91	88.97
1699	AMEX	ARKG	Wed, Aug 4, 2021	84.15	85.76	84.09	85.27
1698	AMEX	ARKG	Tue, Aug 3, 2021	84.70	84.91	83.45	84.79
1697	AMEX	ARKG	Mon, Aug 2, 2021	84.37	85.29	83.56	84.46
1696	AMEX	ARKG	Fri, Jul 30, 2021	84.31	85.93	84.23	84.35
1695	AMEX	ARKG	Thu, Jul 29, 2021	85.42	85.96	84.69	85.02
1694	AMEX	ARKG	Wed, Jul 28, 2021	82.26	85.79	82.26	85.28
1693	AMEX	ARKG	Tue, Jul 27, 2021	83.50	83.85	80.83	82.64
1692	AMEX	ARKG	Mon, Jul 26, 2021	85.00	85.71	83.54	83.98
1691	AMEX	ARKG	Fri, Jul 23, 2021	86.41	86.50	84.33	85.66
1690	AMEX	ARKG	Thu, Jul 22, 2021	86.67	87.45	85.91	86.15
1689	AMEX	ARKG	Wed, Jul 21, 2021	85.75	87.41	84.74	87.11
1688	AMEX	ARKG	Tue, Jul 20, 2021	83.56	86.02	83.36	85.85
1687	AMEX	ARKG	Mon, Jul 19, 2021	81.10	84.46	81.09	83.53
1686	AMEX	ARKG	Fri, Jul 16, 2021	82.79	83.76	81.63	82.88
1685	AMEX	ARKG	Thu, Jul 15, 2021	82.83	83.55	80.74	82.38
1684	AMEX	ARKG	Wed, Jul 14, 2021	86.68	87.00	82.82	83.18
1683	AMEX	ARKG	Tue, Jul 13, 2021	88.44	88.59	86.30	86.38
1682	AMEX	ARKG	Mon, Jul 12, 2021	90.00	90.73	88.39	88.50
1681	AMEX	ARKG	Fri, Jul 9, 2021	88.89	90.25	87.94	89.99
1680	AMEX	ARKG	Thu, Jul 8, 2021	86.21	89.09	85.62	88.68
1679	AMEX	ARKG	Wed, Jul 7, 2021	90.60	91.07	87.66	88.70
1678	AMEX	ARKG	Tue, Jul 6, 2021	91.69	91.84	90.11	90.68
1677	AMEX	ARKG	Fri, Jul 2, 2021	93.28	93.63	91.25	92.03
1676	AMEX	ARKG	Thu, Jul 1, 2021	92.80	93.47	91.00	92.86
1675	AMEX	ARKG	Wed, Jun 30, 2021	93.10	94.14	91.58	92.50
1674	AMEX	ARKG	Tue, Jun 29, 2021	93.05	93.97	92.16	93.10
1673	AMEX	ARKG	Mon, Jun 28, 2021	92.78	93.66	92.35	93.01
1672	AMEX	ARKG	Fri, Jun 25, 2021	89.70	90.22	88.99	90.08
1671	AMEX	ARKG	Thu, Jun 24, 2021	88.83	90.35	88.83	89.62
1670	AMEX	ARKG	Wed, Jun 23, 2021	87.54	88.88	87.54	88.52
1669	AMEX	ARKG	Tue, Jun 22, 2021	87.04	87.83	86.59	87.68
1668	AMEX	ARKG	Mon, Jun 21, 2021	86.60	87.90	85.19	87.42
1667	AMEX	ARKG	Fri, Jun 18, 2021	86.05	87.39	85.84	86.62
1666	AMEX	ARKG	Thu, Jun 17, 2021	84.37	87.71	84.35	87.16
1665	AMEX	ARKG	Wed, Jun 16, 2021	85.27	85.91	82.99	85.02
1664	AMEX	ARKG	Tue, Jun 15, 2021	87.50	87.50	84.79	85.55
1663	AMEX	ARKG	Mon, Jun 14, 2021	87.38	88.25	86.93	87.59
1662	AMEX	ARKG	Fri, Jun 11, 2021	87.01	87.58	86.15	86.93
1661	AMEX	ARKG	Thu, Jun 10, 2021	85.11	87.55	84.37	87.31
1660	AMEX	ARKG	Wed, Jun 9, 2021	84.34	85.99	84.34	85.01
1659	AMEX	ARKG	Tue, Jun 8, 2021	84.06	84.69	81.98	83.97
1658	AMEX	ARKG	Mon, Jun 7, 2021	80.26	83.93	80.26	83.15
1657	AMEX	ARKG	Fri, Jun 4, 2021	79.76	81.02	79.76	80.29
1656	AMEX	ARKG	Thu, Jun 3, 2021	80.08	80.95	78.53	79.18
1655	AMEX	ARKG	Wed, Jun 2, 2021	81.03	81.92	80.29	81.07
1654	AMEX	ARKG	Tue, Jun 1, 2021	82.46	82.49	79.94	81.30
1653	AMEX	ARKG	Fri, May 28, 2021	81.67	84.05	81.54	81.75
1652	AMEX	ARKG	Thu, May 27, 2021	80.60	81.39	79.42	81.33
1651	AMEX	ARKG	Wed, May 26, 2021	79.65	80.89	79.27	80.83
1650	AMEX	ARKG	Tue, May 25, 2021	79.35	80.42	78.76	79.48
1649	AMEX	ARKG	Mon, May 24, 2021	78.79	79.84	78.46	79.04
1648	AMEX	ARKG	Fri, May 21, 2021	79.14	79.98	78.26	78.37
1647	AMEX	ARKG	Thu, May 20, 2021	77.06	79.43	76.90	78.77
1646	AMEX	ARKG	Wed, May 19, 2021	75.68	77.18	75.36	76.47
1645	AMEX	ARKG	Tue, May 18, 2021	76.50	79.67	75.99	77.90
1644	AMEX	ARKG	Mon, May 17, 2021	75.77	76.83	74.94	76.39
1643	AMEX	ARKG	Fri, May 14, 2021	74.45	77.02	74.34	76.56
1642	AMEX	ARKG	Thu, May 13, 2021	75.34	76.62	72.07	73.64
1641	AMEX	ARKG	Wed, May 12, 2021	75.62	76.94	74.66	74.99
1640	AMEX	ARKG	Tue, May 11, 2021	72.50	77.88	72.45	76.93
1639	AMEX	ARKG	Mon, May 10, 2021	80.44	80.45	76.10	76.13
1638	AMEX	ARKG	Fri, May 7, 2021	80.90	83.06	80.43	80.87
1637	AMEX	ARKG	Thu, May 6, 2021	81.21	81.40	78.20	79.84
1636	AMEX	ARKG	Wed, May 5, 2021	83.82	84.28	81.00	82.09
1635	AMEX	ARKG	Tue, May 4, 2021	85.03	85.18	82.24	83.42
1634	AMEX	ARKG	Mon, May 3, 2021	89.22	89.49	86.22	86.49
1633	AMEX	ARKG	Fri, Apr 30, 2021	88.45	90.01	88.32	88.87
1632	AMEX	ARKG	Thu, Apr 29, 2021	91.51	91.80	88.30	89.64
1631	AMEX	ARKG	Wed, Apr 28, 2021	91.29	92.37	90.23	91.58
1630	AMEX	ARKG	Tue, Apr 27, 2021	92.78	92.98	91.06	92.16
1629	AMEX	ARKG	Mon, Apr 26, 2021	89.89	92.76	89.32	92.34
1628	AMEX	ARKG	Fri, Apr 23, 2021	88.50	89.93	88.30	89.58
1627	AMEX	ARKG	Thu, Apr 22, 2021	88.22	90.20	87.74	88.47
1626	AMEX	ARKG	Wed, Apr 21, 2021	85.05	88.23	84.69	88.12
1625	AMEX	ARKG	Tue, Apr 20, 2021	85.97	87.44	84.24	85.87
1624	AMEX	ARKG	Mon, Apr 19, 2021	87.64	88.80	85.17	86.64
1623	AMEX	ARKG	Fri, Apr 16, 2021	90.39	90.55	87.92	88.70
1622	AMEX	ARKG	Thu, Apr 15, 2021	90.81	91.45	90.03	90.34
1621	AMEX	ARKG	Wed, Apr 14, 2021	89.81	91.94	89.25	89.47
1620	AMEX	ARKG	Tue, Apr 13, 2021	86.34	89.46	86.34	89.32
1619	AMEX	ARKG	Mon, Apr 12, 2021	87.00	87.29	85.07	86.62
1618	AMEX	ARKG	Fri, Apr 9, 2021	88.11	88.35	86.86	87.74
1617	AMEX	ARKG	Thu, Apr 8, 2021	88.09	89.85	88.00	88.68
1616	AMEX	ARKG	Wed, Apr 7, 2021	90.65	90.65	87.29	87.74
1615	AMEX	ARKG	Tue, Apr 6, 2021	90.57	92.03	89.86	90.80
1614	AMEX	ARKG	Mon, Apr 5, 2021	91.21	91.37	89.78	90.79
1613	AMEX	ARKG	Thu, Apr 1, 2021	90.34	92.18	89.23	89.51
1612	AMEX	ARKG	Wed, Mar 31, 2021	85.25	89.22	85.10	88.73
1611	AMEX	ARKG	Tue, Mar 30, 2021	82.19	84.86	80.87	84.42
1610	AMEX	ARKG	Mon, Mar 29, 2021	83.99	84.58	82.30	83.06
1609	AMEX	ARKG	Fri, Mar 26, 2021	84.99	85.84	82.04	84.58
1608	AMEX	ARKG	Thu, Mar 25, 2021	82.29	85.20	81.05	84.97
1607	AMEX	ARKG	Wed, Mar 24, 2021	89.52	89.68	84.46	84.72
1606	AMEX	ARKG	Tue, Mar 23, 2021	91.91	92.02	88.64	89.32
1605	AMEX	ARKG	Mon, Mar 22, 2021	91.98	93.99	90.83	92.92
1604	AMEX	ARKG	Fri, Mar 19, 2021	88.69	91.19	88.49	90.87
1603	AMEX	ARKG	Thu, Mar 18, 2021	91.36	91.59	88.32	88.66
1602	AMEX	ARKG	Wed, Mar 17, 2021	89.96	94.19	88.85	92.99
1601	AMEX	ARKG	Tue, Mar 16, 2021	94.92	95.25	90.45	92.30
1600	AMEX	ARKG	Mon, Mar 15, 2021	92.23	94.11	91.50	93.86
1599	AMEX	ARKG	Fri, Mar 12, 2021	91.47	91.82	89.33	91.80
1598	AMEX	ARKG	Thu, Mar 11, 2021	91.01	93.43	90.70	93.20
1597	AMEX	ARKG	Wed, Mar 10, 2021	90.72	91.93	88.12	88.25
1596	AMEX	ARKG	Tue, Mar 9, 2021	85.39	88.94	85.30	87.99
1595	AMEX	ARKG	Mon, Mar 8, 2021	84.56	87.16	81.04	81.74
1594	AMEX	ARKG	Fri, Mar 5, 2021	85.50	85.97	78.25	85.14
1593	AMEX	ARKG	Thu, Mar 4, 2021	88.82	90.65	83.22	85.13
1592	AMEX	ARKG	Wed, Mar 3, 2021	95.60	95.70	89.84	90.33
1591	AMEX	ARKG	Tue, Mar 2, 2021	98.26	98.73	95.88	95.96
1590	AMEX	ARKG	Mon, Mar 1, 2021	96.12	98.30	95.60	97.79
1589	AMEX	ARKG	Fri, Feb 26, 2021	93.10	95.48	90.17	93.51
1588	AMEX	ARKG	Thu, Feb 25, 2021	97.70	98.54	91.93	93.13
1587	AMEX	ARKG	Wed, Feb 24, 2021	98.59	100.99	96.83	98.84
1586	AMEX	ARKG	Tue, Feb 23, 2021	97.30	99.14	91.25	98.62
1585	AMEX	ARKG	Mon, Feb 22, 2021	106.30	106.55	101.24	101.72
1584	AMEX	ARKG	Fri, Feb 19, 2021	107.10	108.97	106.58	107.46
1583	AMEX	ARKG	Thu, Feb 18, 2021	105.23	106.60	103.17	105.70
1582	AMEX	ARKG	Wed, Feb 17, 2021	108.60	108.68	104.52	107.89
1581	AMEX	ARKG	Tue, Feb 16, 2021	114.07	114.33	109.47	109.64
1580	AMEX	ARKG	Fri, Feb 12, 2021	110.76	112.10	108.76	112.01
1579	AMEX	ARKG	Thu, Feb 11, 2021	112.31	112.49	109.32	110.96
1578	AMEX	ARKG	Wed, Feb 10, 2021	114.25	115.15	109.06	110.58
1577	AMEX	ARKG	Tue, Feb 9, 2021	112.70	113.42	111.71	112.01
1576	AMEX	ARKG	Mon, Feb 8, 2021	110.81	112.58	110.60	112.23
1575	AMEX	ARKG	Fri, Feb 5, 2021	109.01	109.38	107.76	108.91
1574	AMEX	ARKG	Thu, Feb 4, 2021	108.55	109.50	107.52	108.93
1573	AMEX	ARKG	Wed, Feb 3, 2021	110.30	110.30	107.18	107.22
1572	AMEX	ARKG	Tue, Feb 2, 2021	107.06	108.99	106.67	107.98
1571	AMEX	ARKG	Mon, Feb 1, 2021	104.10	104.90	102.15	104.73
1570	AMEX	ARKG	Fri, Jan 29, 2021	102.60	104.40	100.12	101.93
1569	AMEX	ARKG	Thu, Jan 28, 2021	100.98	104.85	100.98	103.27
1568	AMEX	ARKG	Wed, Jan 27, 2021	102.49	103.97	98.38	100.71
1567	AMEX	ARKG	Tue, Jan 26, 2021	110.90	112.00	104.97	105.25
1566	AMEX	ARKG	Mon, Jan 25, 2021	111.42	112.85	107.97	110.69
1565	AMEX	ARKG	Fri, Jan 22, 2021	108.56	110.72	108.34	110.54
1564	AMEX	ARKG	Thu, Jan 21, 2021	113.33	113.50	109.16	109.54
1563	AMEX	ARKG	Wed, Jan 20, 2021	113.64	114.83	112.39	112.47
1562	AMEX	ARKG	Tue, Jan 19, 2021	110.70	111.91	109.55	111.87
1561	AMEX	ARKG	Fri, Jan 15, 2021	110.75	112.41	107.36	107.96
1560	AMEX	ARKG	Thu, Jan 14, 2021	106.51	110.11	106.18	109.30
1559	AMEX	ARKG	Wed, Jan 13, 2021	105.00	107.10	103.96	105.60
1558	AMEX	ARKG	Tue, Jan 12, 2021	105.27	106.31	103.25	104.34
1557	AMEX	ARKG	Mon, Jan 11, 2021	104.71	105.62	102.03	104.45
1556	AMEX	ARKG	Fri, Jan 8, 2021	105.05	109.28	103.24	105.86
1555	AMEX	ARKG	Thu, Jan 7, 2021	97.40	103.63	97.18	103.38
1554	AMEX	ARKG	Wed, Jan 6, 2021	93.53	97.27	93.03	95.28
1553	AMEX	ARKG	Tue, Jan 5, 2021	92.18	94.48	92.18	94.38
1552	AMEX	ARKG	Mon, Jan 4, 2021	94.20	94.60	91.42	93.14
1551	AMEX	ARKG	Thu, Dec 31, 2020	96.42	96.54	92.06	93.26
1550	AMEX	ARKG	Wed, Dec 30, 2020	95.56	97.56	95.30	96.04
1549	AMEX	ARKG	Tue, Dec 29, 2020	99.65	99.66	90.45	94.13
1548	AMEX	ARKG	Mon, Dec 28, 2020	105.80	106.16	101.47	100.83
1547	AMEX	ARKG	Thu, Dec 24, 2020	105.97	106.50	102.29	103.10
1546	AMEX	ARKG	Wed, Dec 23, 2020	108.01	108.14	103.21	105.21
1545	AMEX	ARKG	Tue, Dec 22, 2020	104.90	106.17	102.56	105.53
1544	AMEX	ARKG	Mon, Dec 21, 2020	94.51	101.66	93.61	100.45
1543	AMEX	ARKG	Fri, Dec 18, 2020	95.10	95.34	93.97	94.71
1542	AMEX	ARKG	Thu, Dec 17, 2020	94.25	94.66	93.35	94.09
1541	AMEX	ARKG	Wed, Dec 16, 2020	95.25	95.32	93.20	93.32
1540	AMEX	ARKG	Tue, Dec 15, 2020	97.55	97.81	92.88	94.68
1539	AMEX	ARKG	Mon, Dec 14, 2020	99.68	101.18	95.48	95.64
1538	AMEX	ARKG	Fri, Dec 11, 2020	97.70	98.65	94.50	95.86
1537	AMEX	ARKG	Thu, Dec 10, 2020	90.64	98.50	90.60	97.46
1536	AMEX	ARKG	Wed, Dec 9, 2020	96.00	97.00	90.72	91.78
1535	AMEX	ARKG	Tue, Dec 8, 2020	95.73	95.78	93.60	94.66
1534	AMEX	ARKG	Mon, Dec 7, 2020	91.77	96.99	91.50	94.66
1533	AMEX	ARKG	Fri, Dec 4, 2020	87.54	89.79	86.20	89.67
1532	AMEX	ARKG	Thu, Dec 3, 2020	83.84	86.58	82.90	86.14
1531	AMEX	ARKG	Wed, Dec 2, 2020	82.41	83.10	80.67	82.87
1530	AMEX	ARKG	Tue, Dec 1, 2020	83.29	85.09	82.19	82.98
1529	AMEX	ARKG	Mon, Nov 30, 2020	81.07	81.81	78.05	81.70
1528	AMEX	ARKG	Fri, Nov 27, 2020	75.60	79.64	75.34	79.61
1527	AMEX	ARKG	Wed, Nov 25, 2020	75.12	75.33	74.31	74.73
1526	AMEX	ARKG	Tue, Nov 24, 2020	78.37	78.37	74.66	74.72
1525	AMEX	ARKG	Mon, Nov 23, 2020	77.23	78.03	76.10	77.06
1524	AMEX	ARKG	Fri, Nov 20, 2020	75.49	76.67	74.61	76.45
1523	AMEX	ARKG	Thu, Nov 19, 2020	74.49	75.52	74.14	75.09
1522	AMEX	ARKG	Wed, Nov 18, 2020	74.90	75.90	74.22	74.27
1521	AMEX	ARKG	Tue, Nov 17, 2020	74.03	74.53	72.70	74.48
1520	AMEX	ARKG	Mon, Nov 16, 2020	75.41	75.41	72.81	73.68
1519	AMEX	ARKG	Fri, Nov 13, 2020	74.22	75.08	73.65	74.09
1518	AMEX	ARKG	Thu, Nov 12, 2020	73.70	74.61	72.53	73.28
1517	AMEX	ARKG	Wed, Nov 11, 2020	70.87	73.27	70.68	73.10
1516	AMEX	ARKG	Tue, Nov 10, 2020	70.17	70.58	66.96	69.33
1515	AMEX	ARKG	Mon, Nov 9, 2020	77.41	77.48	69.80	69.95
1514	AMEX	ARKG	Fri, Nov 6, 2020	72.87	73.54	71.20	72.79
1513	AMEX	ARKG	Thu, Nov 5, 2020	72.24	73.28	71.10	73.07
1512	AMEX	ARKG	Wed, Nov 4, 2020	69.33	70.83	68.72	69.96
1511	AMEX	ARKG	Tue, Nov 3, 2020	66.11	67.60	65.01	67.08
1510	AMEX	ARKG	Mon, Nov 2, 2020	66.75	66.75	64.33	65.50
1509	AMEX	ARKG	Fri, Oct 30, 2020	67.85	68.42	64.90	65.74
1508	AMEX	ARKG	Thu, Oct 29, 2020	68.35	68.90	67.67	68.54
1507	AMEX	ARKG	Wed, Oct 28, 2020	69.46	69.51	67.93	68.35
1506	AMEX	ARKG	Tue, Oct 27, 2020	69.40	71.30	69.36	71.05
1505	AMEX	ARKG	Mon, Oct 26, 2020	69.63	71.17	68.14	69.11
1504	AMEX	ARKG	Fri, Oct 23, 2020	69.88	70.12	68.71	70.11
1503	AMEX	ARKG	Thu, Oct 22, 2020	68.39	69.60	67.60	69.29
1502	AMEX	ARKG	Wed, Oct 21, 2020	70.75	71.00	67.54	67.73
1501	AMEX	ARKG	Tue, Oct 20, 2020	73.98	73.98	71.28	71.37
1500	AMEX	ARKG	Mon, Oct 19, 2020	74.74	74.85	72.91	73.27
1499	AMEX	ARKG	Fri, Oct 16, 2020	73.76	74.72	73.33	73.68
1498	AMEX	ARKG	Thu, Oct 15, 2020	71.59	73.19	71.00	72.92
1497	AMEX	ARKG	Wed, Oct 14, 2020	75.77	76.22	73.20	73.33
1496	AMEX	ARKG	Tue, Oct 13, 2020	73.40	75.46	73.00	75.03
1495	AMEX	ARKG	Mon, Oct 12, 2020	75.34	75.34	73.26	73.29
1494	AMEX	ARKG	Fri, Oct 9, 2020	72.68	73.95	72.29	73.81
1493	AMEX	ARKG	Thu, Oct 8, 2020	72.24	72.36	71.22	71.75
1492	AMEX	ARKG	Wed, Oct 7, 2020	68.20	70.65	68.02	70.18
1491	AMEX	ARKG	Tue, Oct 6, 2020	67.48	68.82	66.79	67.28
1490	AMEX	ARKG	Mon, Oct 5, 2020	64.77	67.32	64.36	67.25
1489	AMEX	ARKG	Fri, Oct 2, 2020	63.18	64.58	63.12	63.39
1488	AMEX	ARKG	Thu, Oct 1, 2020	64.55	64.90	63.92	64.76
1487	AMEX	ARKG	Wed, Sep 30, 2020	64.62	64.93	63.20	63.71
1486	AMEX	ARKG	Tue, Sep 29, 2020	63.24	64.65	62.91	64.24
1485	AMEX	ARKG	Mon, Sep 28, 2020	63.72	63.82	62.29	63.15
1484	AMEX	ARKG	Fri, Sep 25, 2020	60.48	62.45	59.93	62.35
1483	AMEX	ARKG	Thu, Sep 24, 2020	58.95	60.89	58.13	60.12
1482	AMEX	ARKG	Wed, Sep 23, 2020	62.66	62.86	59.78	60.07
1481	AMEX	ARKG	Tue, Sep 22, 2020	62.18	62.64	60.42	62.57
1480	AMEX	ARKG	Mon, Sep 21, 2020	61.99	62.07	59.94	61.52
1479	AMEX	ARKG	Fri, Sep 18, 2020	62.14	63.17	61.37	63.08
1478	AMEX	ARKG	Thu, Sep 17, 2020	60.70	61.96	60.29	61.66
1477	AMEX	ARKG	Wed, Sep 16, 2020	62.10	63.17	61.82	62.25
1476	AMEX	ARKG	Tue, Sep 15, 2020	61.56	62.11	60.87	61.52
1475	AMEX	ARKG	Mon, Sep 14, 2020	58.28	60.50	58.04	60.37
1474	AMEX	ARKG	Fri, Sep 11, 2020	57.21	58.36	56.50	57.16
1473	AMEX	ARKG	Thu, Sep 10, 2020	57.91	59.07	56.63	57.05
1472	AMEX	ARKG	Wed, Sep 9, 2020	56.36	57.71	56.04	57.36
1471	AMEX	ARKG	Tue, Sep 8, 2020	54.75	56.55	54.26	55.22
1470	AMEX	ARKG	Fri, Sep 4, 2020	57.69	58.28	52.80	56.30
1469	AMEX	ARKG	Thu, Sep 3, 2020	61.65	61.72	57.55	58.00
1468	AMEX	ARKG	Wed, Sep 2, 2020	62.48	62.48	60.34	62.23
1467	AMEX	ARKG	Tue, Sep 1, 2020	62.32	62.32	61.40	61.90
1466	AMEX	ARKG	Mon, Aug 31, 2020	61.10	62.41	60.99	61.92
1465	AMEX	ARKG	Fri, Aug 28, 2020	60.89	61.40	60.39	60.88
1464	AMEX	ARKG	Thu, Aug 27, 2020	61.74	61.74	59.51	60.28
1463	AMEX	ARKG	Wed, Aug 26, 2020	61.12	62.02	60.83	61.31
1462	AMEX	ARKG	Tue, Aug 25, 2020	60.99	61.17	60.01	61.06
1461	AMEX	ARKG	Mon, Aug 24, 2020	64.34	64.34	60.35	60.69
1460	AMEX	ARKG	Fri, Aug 21, 2020	62.87	63.42	62.46	62.97
1459	AMEX	ARKG	Thu, Aug 20, 2020	62.86	62.93	62.08	62.46
1458	AMEX	ARKG	Wed, Aug 19, 2020	62.12	63.96	62.00	62.85
1457	AMEX	ARKG	Tue, Aug 18, 2020	61.78	61.90	60.54	61.74
1456	AMEX	ARKG	Mon, Aug 17, 2020	59.21	61.12	58.79	60.96
1455	AMEX	ARKG	Fri, Aug 14, 2020	59.66	59.66	58.29	58.56
1454	AMEX	ARKG	Thu, Aug 13, 2020	58.24	59.70	58.14	59.41
1453	AMEX	ARKG	Wed, Aug 12, 2020	56.69	58.13	56.47	57.91
1452	AMEX	ARKG	Tue, Aug 11, 2020	58.76	58.76	56.16	56.25
1451	AMEX	ARKG	Mon, Aug 10, 2020	58.23	59.70	57.84	58.35
1450	AMEX	ARKG	Fri, Aug 7, 2020	57.42	57.83	55.44	56.18
1449	AMEX	ARKG	Thu, Aug 6, 2020	58.49	58.71	57.32	57.74
1448	AMEX	ARKG	Wed, Aug 5, 2020	57.40	58.21	56.78	58.08
1447	AMEX	ARKG	Tue, Aug 4, 2020	56.98	57.46	56.00	57.43
1446	AMEX	ARKG	Mon, Aug 3, 2020	54.28	57.10	54.05	56.82
1445	AMEX	ARKG	Fri, Jul 31, 2020	55.19	55.20	53.01	53.70
1444	AMEX	ARKG	Thu, Jul 30, 2020	53.36	54.91	53.15	54.67
1443	AMEX	ARKG	Wed, Jul 29, 2020	54.47	54.56	53.55	53.72
1442	AMEX	ARKG	Tue, Jul 28, 2020	56.29	56.29	54.05	54.05
1441	AMEX	ARKG	Mon, Jul 27, 2020	54.12	56.43	54.12	56.31
1440	AMEX	ARKG	Fri, Jul 24, 2020	54.80	54.85	53.11	53.78
1439	AMEX	ARKG	Thu, Jul 23, 2020	57.22	57.49	54.81	55.27
1438	AMEX	ARKG	Wed, Jul 22, 2020	57.34	57.50	56.25	57.02
1437	AMEX	ARKG	Tue, Jul 21, 2020	59.50	59.50	57.00	57.08
1436	AMEX	ARKG	Mon, Jul 20, 2020	57.89	58.74	57.43	58.61
1435	AMEX	ARKG	Fri, Jul 17, 2020	56.56	57.47	56.21	57.14
1434	AMEX	ARKG	Thu, Jul 16, 2020	57.01	57.16	55.72	56.05
1433	AMEX	ARKG	Wed, Jul 15, 2020	57.00	57.95	56.26	57.58
1432	AMEX	ARKG	Tue, Jul 14, 2020	54.18	55.78	52.92	55.78
1431	AMEX	ARKG	Mon, Jul 13, 2020	56.77	58.47	54.31	54.53
1430	AMEX	ARKG	Fri, Jul 10, 2020	57.54	57.63	55.61	55.72
1429	AMEX	ARKG	Thu, Jul 9, 2020	58.33	58.42	56.21	57.46
1428	AMEX	ARKG	Wed, Jul 8, 2020	57.04	57.98	56.52	57.63
1427	AMEX	ARKG	Tue, Jul 7, 2020	54.87	57.15	54.36	56.15
1426	AMEX	ARKG	Mon, Jul 6, 2020	55.44	55.76	54.23	55.10
1425	AMEX	ARKG	Thu, Jul 2, 2020	54.32	54.75	53.38	54.06
1424	AMEX	ARKG	Wed, Jul 1, 2020	52.18	53.53	51.86	53.19
1423	AMEX	ARKG	Tue, Jun 30, 2020	50.95	52.25	50.35	52.16
1422	AMEX	ARKG	Mon, Jun 29, 2020	50.55	51.54	49.63	51.00
1421	AMEX	ARKG	Fri, Jun 26, 2020	52.62	52.74	50.44	50.52
1420	AMEX	ARKG	Thu, Jun 25, 2020	51.41	52.70	50.70	52.45
1419	AMEX	ARKG	Wed, Jun 24, 2020	52.64	53.38	50.56	51.31
1418	AMEX	ARKG	Tue, Jun 23, 2020	52.12	54.17	51.60	53.08
1417	AMEX	ARKG	Mon, Jun 22, 2020	48.88	51.23	48.73	51.22
1416	AMEX	ARKG	Fri, Jun 19, 2020	47.91	48.69	47.39	47.96
1415	AMEX	ARKG	Thu, Jun 18, 2020	46.60	47.75	46.31	47.19
1414	AMEX	ARKG	Wed, Jun 17, 2020	46.98	47.18	46.34	46.59
1413	AMEX	ARKG	Tue, Jun 16, 2020	47.25	47.25	45.05	46.45
1412	AMEX	ARKG	Mon, Jun 15, 2020	42.62	45.82	42.62	45.81
1411	AMEX	ARKG	Fri, Jun 12, 2020	44.23	44.34	42.20	43.55
1410	AMEX	ARKG	Thu, Jun 11, 2020	44.53	44.76	42.36	42.60
1409	AMEX	ARKG	Wed, Jun 10, 2020	45.44	46.27	45.12	45.86
1408	AMEX	ARKG	Tue, Jun 9, 2020	44.50	46.14	44.30	45.31
1407	AMEX	ARKG	Mon, Jun 8, 2020	44.99	45.28	44.50	44.87
1406	AMEX	ARKG	Fri, Jun 5, 2020	45.77	46.41	44.70	44.88
1405	AMEX	ARKG	Thu, Jun 4, 2020	46.52	47.46	45.02	45.16
1404	AMEX	ARKG	Wed, Jun 3, 2020	48.61	48.68	46.90	46.90
1403	AMEX	ARKG	Tue, Jun 2, 2020	47.50	48.20	46.67	48.11
1402	AMEX	ARKG	Mon, Jun 1, 2020	46.77	47.74	46.12	47.41
1401	AMEX	ARKG	Fri, May 29, 2020	45.26	46.38	44.70	46.34
1400	AMEX	ARKG	Thu, May 28, 2020	46.06	46.76	45.07	45.29
1399	AMEX	ARKG	Wed, May 27, 2020	48.27	48.27	44.10	46.15
1398	AMEX	ARKG	Tue, May 26, 2020	51.16	51.16	47.90	48.01
1397	AMEX	ARKG	Fri, May 22, 2020	48.39	49.60	47.85	49.56
1396	AMEX	ARKG	Thu, May 21, 2020	48.17	48.56	47.01	48.18
1395	AMEX	ARKG	Wed, May 20, 2020	47.72	48.27	47.25	48.13
1394	AMEX	ARKG	Tue, May 19, 2020	47.29	48.12	46.51	46.61
1393	AMEX	ARKG	Mon, May 18, 2020	47.49	47.49	46.12	47.05
1392	AMEX	ARKG	Fri, May 15, 2020	42.47	45.03	42.22	44.89
1391	AMEX	ARKG	Thu, May 14, 2020	42.88	43.34	41.65	42.54
1390	AMEX	ARKG	Wed, May 13, 2020	45.48	45.89	41.50	43.14
1389	AMEX	ARKG	Tue, May 12, 2020	46.87	47.17	44.80	45.14
1388	AMEX	ARKG	Mon, May 11, 2020	43.02	46.48	42.80	46.07
1387	AMEX	ARKG	Fri, May 8, 2020	42.89	43.50	42.29	43.23
1386	AMEX	ARKG	Thu, May 7, 2020	42.62	42.62	41.51	42.01
1385	AMEX	ARKG	Wed, May 6, 2020	41.88	42.53	41.31	41.80
1384	AMEX	ARKG	Tue, May 5, 2020	42.02	42.30	41.24	41.57
1383	AMEX	ARKG	Mon, May 4, 2020	39.75	41.22	39.59	41.18
1382	AMEX	ARKG	Fri, May 1, 2020	39.51	40.00	38.85	39.85
1381	AMEX	ARKG	Thu, Apr 30, 2020	41.83	42.00	40.65	40.69
1380	AMEX	ARKG	Wed, Apr 29, 2020	41.29	42.04	40.36	41.81
1379	AMEX	ARKG	Tue, Apr 28, 2020	42.99	43.03	40.07	40.59
1378	AMEX	ARKG	Mon, Apr 27, 2020	41.01	42.61	40.78	41.92
1377	AMEX	ARKG	Fri, Apr 24, 2020	39.62	40.27	39.01	40.06
1376	AMEX	ARKG	Thu, Apr 23, 2020	39.57	40.00	38.75	38.78
1375	AMEX	ARKG	Wed, Apr 22, 2020	38.94	39.40	38.43	38.92
1374	AMEX	ARKG	Tue, Apr 21, 2020	38.42	38.49	36.91	37.75
1373	AMEX	ARKG	Mon, Apr 20, 2020	37.26	39.32	37.08	38.56
1372	AMEX	ARKG	Fri, Apr 17, 2020	37.62	37.62	36.62	37.41
1371	AMEX	ARKG	Thu, Apr 16, 2020	35.87	36.29	35.35	36.21
1370	AMEX	ARKG	Wed, Apr 15, 2020	34.93	35.55	34.00	35.05
1369	AMEX	ARKG	Tue, Apr 14, 2020	34.76	35.61	34.23	35.52
1368	AMEX	ARKG	Mon, Apr 13, 2020	33.61	33.61	32.38	33.53
1367	AMEX	ARKG	Thu, Apr 9, 2020	33.29	33.53	32.67	33.30
1366	AMEX	ARKG	Wed, Apr 8, 2020	32.30	32.58	31.50	32.56
1365	AMEX	ARKG	Tue, Apr 7, 2020	32.99	33.09	31.40	31.48
1364	AMEX	ARKG	Mon, Apr 6, 2020	31.49	31.87	30.95	31.79
1363	AMEX	ARKG	Fri, Apr 3, 2020	30.24	30.50	29.54	29.79
1362	AMEX	ARKG	Thu, Apr 2, 2020	28.86	30.27	28.71	30.09
1361	AMEX	ARKG	Wed, Apr 1, 2020	30.00	30.88	28.82	29.13
1360	AMEX	ARKG	Tue, Mar 31, 2020	32.29	32.29	30.63	31.28
1359	AMEX	ARKG	Mon, Mar 30, 2020	31.71	31.97	30.53	31.97
1358	AMEX	ARKG	Fri, Mar 27, 2020	31.50	32.27	31.21	31.36
1357	AMEX	ARKG	Thu, Mar 26, 2020	31.33	33.00	31.19	32.63
1356	AMEX	ARKG	Wed, Mar 25, 2020	30.60	31.60	29.69	30.79
1355	AMEX	ARKG	Tue, Mar 24, 2020	28.94	30.05	28.21	29.99
1354	AMEX	ARKG	Mon, Mar 23, 2020	27.07	27.66	26.00	26.98
1353	AMEX	ARKG	Fri, Mar 20, 2020	27.91	28.75	26.96	27.16
1352	AMEX	ARKG	Thu, Mar 19, 2020	24.91	27.30	24.64	27.01
1351	AMEX	ARKG	Wed, Mar 18, 2020	24.83	26.59	24.00	25.02
1350	AMEX	ARKG	Tue, Mar 17, 2020	25.12	27.45	24.00	26.55
1349	AMEX	ARKG	Mon, Mar 16, 2020	25.00	26.33	24.49	24.50
1348	AMEX	ARKG	Fri, Mar 13, 2020	29.17	29.98	26.00	28.41
1347	AMEX	ARKG	Thu, Mar 12, 2020	30.00	30.00	27.56	27.72
1346	AMEX	ARKG	Wed, Mar 11, 2020	33.47	33.84	31.85	32.14
1345	AMEX	ARKG	Tue, Mar 10, 2020	34.82	34.96	32.50	34.08
1344	AMEX	ARKG	Mon, Mar 9, 2020	35.99	36.38	33.70	33.76
1343	AMEX	ARKG	Fri, Mar 6, 2020	36.40	37.85	36.31	37.69
1342	AMEX	ARKG	Thu, Mar 5, 2020	36.18	37.50	36.10	37.36
1341	AMEX	ARKG	Wed, Mar 4, 2020	36.26	37.06	35.91	37.02
1340	AMEX	ARKG	Tue, Mar 3, 2020	35.14	35.90	33.96	35.09
1339	AMEX	ARKG	Mon, Mar 2, 2020	34.78	34.96	33.94	34.94
1338	AMEX	ARKG	Fri, Feb 28, 2020	32.85	34.50	32.83	34.39
1337	AMEX	ARKG	Thu, Feb 27, 2020	34.00	35.21	33.00	34.02
1336	AMEX	ARKG	Wed, Feb 26, 2020	34.36	35.03	33.80	34.25
1335	AMEX	ARKG	Tue, Feb 25, 2020	35.28	35.28	33.69	34.10
1334	AMEX	ARKG	Mon, Feb 24, 2020	35.23	35.47	34.40	34.87
1333	AMEX	ARKG	Fri, Feb 21, 2020	36.84	36.99	36.15	36.41
1332	AMEX	ARKG	Thu, Feb 20, 2020	37.42	37.42	36.45	37.14
1331	AMEX	ARKG	Wed, Feb 19, 2020	37.22	37.92	36.83	37.63
1330	AMEX	ARKG	Tue, Feb 18, 2020	37.03	37.03	36.37	36.96
1329	AMEX	ARKG	Fri, Feb 14, 2020	36.83	37.12	36.44	36.86
1328	AMEX	ARKG	Thu, Feb 13, 2020	36.40	36.94	36.10	36.54
1327	AMEX	ARKG	Wed, Feb 12, 2020	36.28	36.44	35.80	36.39
1326	AMEX	ARKG	Tue, Feb 11, 2020	36.17	36.28	35.56	35.96
1325	AMEX	ARKG	Mon, Feb 10, 2020	34.93	35.73	34.82	35.73
1324	AMEX	ARKG	Fri, Feb 7, 2020	35.40	35.44	34.72	34.72
1323	AMEX	ARKG	Thu, Feb 6, 2020	35.13	35.37	34.58	35.27
1322	AMEX	ARKG	Wed, Feb 5, 2020	34.77	34.88	34.35	34.71
1321	AMEX	ARKG	Tue, Feb 4, 2020	33.82	34.14	33.56	34.09
1320	AMEX	ARKG	Mon, Feb 3, 2020	32.99	33.19	32.79	33.18
1319	AMEX	ARKG	Fri, Jan 31, 2020	33.36	33.36	32.44	32.71
1318	AMEX	ARKG	Thu, Jan 30, 2020	33.81	34.00	33.18	33.45
1317	AMEX	ARKG	Wed, Jan 29, 2020	34.15	34.28	33.91	34.04
1316	AMEX	ARKG	Tue, Jan 28, 2020	34.08	34.26	33.80	33.91
1315	AMEX	ARKG	Mon, Jan 27, 2020	33.34	34.00	33.18	33.75
1314	AMEX	ARKG	Fri, Jan 24, 2020	34.60	34.74	33.52	33.70
1313	AMEX	ARKG	Thu, Jan 23, 2020	34.89	34.91	34.19	34.36
1312	AMEX	ARKG	Wed, Jan 22, 2020	34.72	35.02	34.59	34.75
1311	AMEX	ARKG	Tue, Jan 21, 2020	35.17	35.25	34.53	34.59
1310	AMEX	ARKG	Fri, Jan 17, 2020	35.95	35.95	34.95	35.05
1309	AMEX	ARKG	Thu, Jan 16, 2020	35.71	35.72	35.18	35.72
1308	AMEX	ARKG	Wed, Jan 15, 2020	34.77	35.52	34.77	35.16
1307	AMEX	ARKG	Tue, Jan 14, 2020	34.41	35.08	34.05	34.78
1306	AMEX	ARKG	Mon, Jan 13, 2020	34.50	34.68	33.90	34.41
1305	AMEX	ARKG	Fri, Jan 10, 2020	34.35	34.61	34.09	34.12
1304	AMEX	ARKG	Thu, Jan 9, 2020	34.22	34.42	34.00	34.16
1303	AMEX	ARKG	Wed, Jan 8, 2020	33.32	34.02	33.28	33.83
1302	AMEX	ARKG	Tue, Jan 7, 2020	33.17	33.62	32.92	33.35
1301	AMEX	ARKG	Mon, Jan 6, 2020	32.47	33.15	32.22	33.09
1300	AMEX	ARKG	Fri, Jan 3, 2020	32.73	33.09	32.58	32.68
1299	AMEX	ARKG	Thu, Jan 2, 2020	34.00	34.00	32.91	33.35
1298	AMEX	ARKG	Tue, Dec 31, 2019	33.29	33.65	33.25	33.52
1297	AMEX	ARKG	Mon, Dec 30, 2019	34.40	34.48	33.30	33.43
1296	AMEX	ARKG	Fri, Dec 27, 2019	35.20	35.22	34.35	34.43
1295	AMEX	ARKG	Thu, Dec 26, 2019	36.63	36.63	35.97	34.98
1294	AMEX	ARKG	Tue, Dec 24, 2019	36.34	36.45	36.10	36.43
1293	AMEX	ARKG	Mon, Dec 23, 2019	35.95	36.46	35.48	36.33
1292	AMEX	ARKG	Fri, Dec 20, 2019	35.74	35.89	35.45	35.70
1291	AMEX	ARKG	Thu, Dec 19, 2019	35.66	35.70	35.38	35.54
1290	AMEX	ARKG	Wed, Dec 18, 2019	35.67	35.70	35.20	35.46
1289	AMEX	ARKG	Tue, Dec 17, 2019	35.23	35.53	34.73	35.49
1288	AMEX	ARKG	Mon, Dec 16, 2019	34.84	35.24	34.56	35.15
1287	AMEX	ARKG	Fri, Dec 13, 2019	34.70	34.84	34.25	34.54
1286	AMEX	ARKG	Thu, Dec 12, 2019	34.35	34.84	34.09	34.51
1285	AMEX	ARKG	Wed, Dec 11, 2019	34.72	34.83	34.20	34.27
1284	AMEX	ARKG	Tue, Dec 10, 2019	34.24	34.64	34.00	34.58
1283	AMEX	ARKG	Mon, Dec 9, 2019	34.83	34.91	34.22	34.22
1282	AMEX	ARKG	Fri, Dec 6, 2019	34.30	34.62	34.08	34.59
1281	AMEX	ARKG	Thu, Dec 5, 2019	34.60	34.60	33.90	34.10
1280	AMEX	ARKG	Wed, Dec 4, 2019	34.54	34.65	34.15	34.45
1279	AMEX	ARKG	Tue, Dec 3, 2019	33.66	34.39	33.45	34.28
1278	AMEX	ARKG	Mon, Dec 2, 2019	35.00	35.06	33.70	33.98
1277	AMEX	ARKG	Fri, Nov 29, 2019	34.65	35.00	34.50	34.92
1276	AMEX	ARKG	Wed, Nov 27, 2019	34.61	34.87	34.43	34.69
1275	AMEX	ARKG	Tue, Nov 26, 2019	34.43	34.56	34.00	34.41
1274	AMEX	ARKG	Mon, Nov 25, 2019	33.13	34.04	33.10	34.02
1273	AMEX	ARKG	Fri, Nov 22, 2019	32.48	32.79	32.39	32.73
1272	AMEX	ARKG	Thu, Nov 21, 2019	32.85	32.85	32.22	32.38
1271	AMEX	ARKG	Wed, Nov 20, 2019	32.71	33.35	32.38	32.89
1270	AMEX	ARKG	Tue, Nov 19, 2019	32.00	33.28	32.00	32.83
1269	AMEX	ARKG	Mon, Nov 18, 2019	31.74	31.74	31.15	31.57
1268	AMEX	ARKG	Fri, Nov 15, 2019	31.45	31.85	31.32	31.71
1267	AMEX	ARKG	Thu, Nov 14, 2019	31.38	31.38	30.94	31.10
1266	AMEX	ARKG	Wed, Nov 13, 2019	30.96	31.46	30.85	31.38
1265	AMEX	ARKG	Tue, Nov 12, 2019	30.99	31.39	30.77	31.11
1264	AMEX	ARKG	Mon, Nov 11, 2019	30.55	30.86	30.20	30.85
1263	AMEX	ARKG	Fri, Nov 8, 2019	29.91	30.70	29.90	30.70
1262	AMEX	ARKG	Thu, Nov 7, 2019	30.36	30.54	29.84	29.94
1261	AMEX	ARKG	Wed, Nov 6, 2019	30.65	30.65	30.16	30.22
1260	AMEX	ARKG	Tue, Nov 5, 2019	30.65	30.75	30.50	30.57
1259	AMEX	ARKG	Mon, Nov 4, 2019	30.99	31.00	30.22	30.41
1258	AMEX	ARKG	Fri, Nov 1, 2019	30.24	30.74	30.08	30.70
1257	AMEX	ARKG	Thu, Oct 31, 2019	29.92	30.38	29.72	29.96
1256	AMEX	ARKG	Wed, Oct 30, 2019	29.79	29.98	29.48	29.98
1255	AMEX	ARKG	Tue, Oct 29, 2019	29.51	29.78	29.34	29.66
1254	AMEX	ARKG	Mon, Oct 28, 2019	28.69	29.52	28.69	29.46
1253	AMEX	ARKG	Fri, Oct 25, 2019	28.30	28.62	28.01	28.55
1252	AMEX	ARKG	Thu, Oct 24, 2019	28.57	28.57	28.20	28.46
1251	AMEX	ARKG	Wed, Oct 23, 2019	28.60	28.79	28.36	28.45
1250	AMEX	ARKG	Tue, Oct 22, 2019	29.19	29.49	28.56	28.61
1249	AMEX	ARKG	Mon, Oct 21, 2019	28.56	29.08	28.51	29.01
1248	AMEX	ARKG	Fri, Oct 18, 2019	28.95	29.06	28.12	28.42
1247	AMEX	ARKG	Thu, Oct 17, 2019	29.21	29.21	28.93	29.07
1246	AMEX	ARKG	Wed, Oct 16, 2019	29.15	29.26	28.98	29.10
1245	AMEX	ARKG	Tue, Oct 15, 2019	28.69	29.36	28.69	29.24
1244	AMEX	ARKG	Mon, Oct 14, 2019	28.53	28.98	28.31	28.61
1243	AMEX	ARKG	Fri, Oct 11, 2019	28.72	29.13	28.56	28.56
1242	AMEX	ARKG	Thu, Oct 10, 2019	28.09	28.38	27.97	28.32
1241	AMEX	ARKG	Wed, Oct 9, 2019	28.28	28.31	27.97	28.02
1240	AMEX	ARKG	Tue, Oct 8, 2019	28.81	28.98	27.93	27.95
1239	AMEX	ARKG	Mon, Oct 7, 2019	28.98	29.43	28.94	29.14
1238	AMEX	ARKG	Fri, Oct 4, 2019	28.72	29.09	28.47	29.09
1237	AMEX	ARKG	Thu, Oct 3, 2019	28.16	28.77	27.62	28.72
1236	AMEX	ARKG	Wed, Oct 2, 2019	28.23	28.23	27.71	28.22
1235	AMEX	ARKG	Tue, Oct 1, 2019	29.72	30.05	28.42	28.52
1234	AMEX	ARKG	Mon, Sep 30, 2019	29.44	29.75	29.16	29.52
1233	AMEX	ARKG	Fri, Sep 27, 2019	29.78	30.02	29.19	29.35
1232	AMEX	ARKG	Thu, Sep 26, 2019	30.41	30.45	29.48	29.65
1231	AMEX	ARKG	Wed, Sep 25, 2019	30.80	30.90	30.18	30.42
1230	AMEX	ARKG	Tue, Sep 24, 2019	31.96	32.04	30.59	30.91
1229	AMEX	ARKG	Mon, Sep 23, 2019	32.28	32.42	31.83	31.90
1228	AMEX	ARKG	Fri, Sep 20, 2019	31.95	32.41	31.95	32.35
1227	AMEX	ARKG	Thu, Sep 19, 2019	32.06	32.31	31.76	31.82
1226	AMEX	ARKG	Wed, Sep 18, 2019	31.98	32.11	31.60	32.00
1225	AMEX	ARKG	Tue, Sep 17, 2019	32.11	32.14	31.77	31.98
1224	AMEX	ARKG	Mon, Sep 16, 2019	31.82	32.20	31.73	32.12
1223	AMEX	ARKG	Fri, Sep 13, 2019	31.89	32.15	31.73	31.83
1222	AMEX	ARKG	Thu, Sep 12, 2019	31.84	31.97	31.47	31.85
1221	AMEX	ARKG	Wed, Sep 11, 2019	30.75	31.68	30.68	31.67
1220	AMEX	ARKG	Tue, Sep 10, 2019	29.88	30.83	29.62	30.67
1219	AMEX	ARKG	Mon, Sep 9, 2019	30.82	30.82	29.95	29.98
1218	AMEX	ARKG	Fri, Sep 6, 2019	30.70	30.92	30.56	30.56
1217	AMEX	ARKG	Thu, Sep 5, 2019	30.60	30.92	30.24	30.61
1216	AMEX	ARKG	Wed, Sep 4, 2019	30.84	30.90	30.06	30.39
1215	AMEX	ARKG	Tue, Sep 3, 2019	31.15	31.38	30.28	30.42
1214	AMEX	ARKG	Fri, Aug 30, 2019	31.78	31.78	31.16	31.43
1213	AMEX	ARKG	Thu, Aug 29, 2019	31.61	31.64	31.26	31.55
1212	AMEX	ARKG	Wed, Aug 28, 2019	30.85	31.42	30.69	31.19
1211	AMEX	ARKG	Tue, Aug 27, 2019	31.68	31.72	30.56	30.88
1210	AMEX	ARKG	Mon, Aug 26, 2019	31.62	31.62	31.08	31.43
1209	AMEX	ARKG	Fri, Aug 23, 2019	32.12	32.46	31.08	31.17
1208	AMEX	ARKG	Thu, Aug 22, 2019	33.02	33.10	32.10	32.25
1207	AMEX	ARKG	Wed, Aug 21, 2019	32.94	33.11	32.70	32.95
1206	AMEX	ARKG	Tue, Aug 20, 2019	32.75	32.87	32.37	32.54
1205	AMEX	ARKG	Mon, Aug 19, 2019	32.88	32.93	32.47	32.82
1204	AMEX	ARKG	Fri, Aug 16, 2019	31.46	32.41	31.43	32.38
1203	AMEX	ARKG	Thu, Aug 15, 2019	31.57	31.63	31.11	31.17
1202	AMEX	ARKG	Wed, Aug 14, 2019	32.00	32.14	31.32	31.43
1201	AMEX	ARKG	Tue, Aug 13, 2019	32.02	32.93	31.93	32.61
1200	AMEX	ARKG	Mon, Aug 12, 2019	32.51	32.52	32.01	32.16
1199	AMEX	ARKG	Fri, Aug 9, 2019	33.01	33.15	32.31	32.75
1198	AMEX	ARKG	Thu, Aug 8, 2019	32.55	33.17	32.45	33.13
1197	AMEX	ARKG	Wed, Aug 7, 2019	32.14	32.38	31.71	32.29
1196	AMEX	ARKG	Tue, Aug 6, 2019	32.06	32.23	31.48	32.15
1195	AMEX	ARKG	Mon, Aug 5, 2019	32.41	32.82	31.29	31.64
1194	AMEX	ARKG	Fri, Aug 2, 2019	34.26	34.26	33.00	33.24
1193	AMEX	ARKG	Thu, Aug 1, 2019	34.60	35.11	33.85	34.38
1192	AMEX	ARKG	Wed, Jul 31, 2019	35.29	35.54	34.23	34.58
1191	AMEX	ARKG	Tue, Jul 30, 2019	34.35	35.25	34.24	35.25
1190	AMEX	ARKG	Mon, Jul 29, 2019	34.81	34.86	34.07	34.68
1189	AMEX	ARKG	Fri, Jul 26, 2019	33.85	34.70	33.85	34.70
1188	AMEX	ARKG	Thu, Jul 25, 2019	34.36	34.36	33.64	33.68
1187	AMEX	ARKG	Wed, Jul 24, 2019	34.09	34.40	33.66	34.40
1186	AMEX	ARKG	Tue, Jul 23, 2019	34.49	34.49	33.85	34.07
1185	AMEX	ARKG	Mon, Jul 22, 2019	33.92	34.44	33.92	34.34
1184	AMEX	ARKG	Fri, Jul 19, 2019	34.23	34.24	33.79	33.82
1183	AMEX	ARKG	Thu, Jul 18, 2019	33.50	34.13	33.50	34.11
1182	AMEX	ARKG	Wed, Jul 17, 2019	33.51	33.71	32.93	33.55
1181	AMEX	ARKG	Tue, Jul 16, 2019	33.58	33.61	33.16	33.51
1180	AMEX	ARKG	Mon, Jul 15, 2019	33.61	33.74	33.33	33.57
1179	AMEX	ARKG	Fri, Jul 12, 2019	33.73	33.93	33.45	33.64
1178	AMEX	ARKG	Thu, Jul 11, 2019	34.64	34.64	33.95	34.32
1177	AMEX	ARKG	Wed, Jul 10, 2019	34.67	34.94	34.25	34.52
1176	AMEX	ARKG	Tue, Jul 9, 2019	33.70	34.42	33.64	34.42
1175	AMEX	ARKG	Mon, Jul 8, 2019	34.31	34.31	33.64	33.92
1174	AMEX	ARKG	Fri, Jul 5, 2019	34.42	34.60	34.21	34.39
1173	AMEX	ARKG	Wed, Jul 3, 2019	34.25	34.66	34.10	34.62
1172	AMEX	ARKG	Tue, Jul 2, 2019	34.61	34.61	33.89	34.05
1171	AMEX	ARKG	Mon, Jul 1, 2019	35.07	35.18	34.39	34.49
1170	AMEX	ARKG	Fri, Jun 28, 2019	33.13	34.62	33.12	34.47
1169	AMEX	ARKG	Thu, Jun 27, 2019	32.29	33.05	32.20	33.01
1168	AMEX	ARKG	Wed, Jun 26, 2019	32.57	32.72	32.02	32.14
1167	AMEX	ARKG	Tue, Jun 25, 2019	32.03	32.67	31.96	32.32
1166	AMEX	ARKG	Mon, Jun 24, 2019	32.79	32.79	31.85	31.85
1165	AMEX	ARKG	Fri, Jun 21, 2019	32.40	32.75	31.74	32.65
1164	AMEX	ARKG	Thu, Jun 20, 2019	32.87	32.98	32.17	32.49
1163	AMEX	ARKG	Wed, Jun 19, 2019	32.24	32.40	32.01	32.38
1162	AMEX	ARKG	Tue, Jun 18, 2019	32.01	32.28	31.86	32.10
1161	AMEX	ARKG	Mon, Jun 17, 2019	30.50	31.73	30.50	31.67
1160	AMEX	ARKG	Fri, Jun 14, 2019	30.83	30.83	30.40	30.45
1159	AMEX	ARKG	Thu, Jun 13, 2019	30.74	30.96	30.40	30.96
1158	AMEX	ARKG	Wed, Jun 12, 2019	30.34	30.66	30.14	30.66
1157	AMEX	ARKG	Tue, Jun 11, 2019	31.35	31.35	30.04	30.49
1156	AMEX	ARKG	Mon, Jun 10, 2019	30.93	31.30	30.93	30.98
1155	AMEX	ARKG	Fri, Jun 7, 2019	29.80	30.78	29.80	30.68
1154	AMEX	ARKG	Thu, Jun 6, 2019	30.00	30.00	29.42	29.56
1153	AMEX	ARKG	Wed, Jun 5, 2019	30.20	30.23	29.81	29.93
1152	AMEX	ARKG	Tue, Jun 4, 2019	29.67	29.99	29.21	29.99
1151	AMEX	ARKG	Mon, Jun 3, 2019	29.20	29.52	28.93	29.17
1150	AMEX	ARKG	Fri, May 31, 2019	29.75	29.75	29.07	29.12
1149	AMEX	ARKG	Thu, May 30, 2019	30.04	30.43	29.83	30.04
1148	AMEX	ARKG	Wed, May 29, 2019	30.07	30.07	29.62	29.87
1147	AMEX	ARKG	Tue, May 28, 2019	30.77	30.89	30.25	30.30
1146	AMEX	ARKG	Fri, May 24, 2019	30.51	30.76	30.32	30.53
1145	AMEX	ARKG	Thu, May 23, 2019	30.75	30.95	30.07	30.35
1144	AMEX	ARKG	Wed, May 22, 2019	31.39	31.56	31.06	31.15
1143	AMEX	ARKG	Tue, May 21, 2019	30.93	31.51	30.93	31.50
1142	AMEX	ARKG	Mon, May 20, 2019	30.77	31.04	30.43	30.62
1141	AMEX	ARKG	Fri, May 17, 2019	31.43	31.57	30.93	31.04
1140	AMEX	ARKG	Thu, May 16, 2019	31.56	31.90	31.40	31.60
1139	AMEX	ARKG	Wed, May 15, 2019	30.54	31.13	30.40	31.12
1138	AMEX	ARKG	Tue, May 14, 2019	30.48	30.99	30.29	30.76
1137	AMEX	ARKG	Mon, May 13, 2019	31.13	31.35	30.12	30.12
1136	AMEX	ARKG	Fri, May 10, 2019	31.64	32.13	31.05	32.02
1135	AMEX	ARKG	Thu, May 9, 2019	31.72	32.00	31.07	31.83
1134	AMEX	ARKG	Wed, May 8, 2019	32.16	32.47	31.56	32.07
1133	AMEX	ARKG	Tue, May 7, 2019	33.68	33.72	32.36	32.61
1132	AMEX	ARKG	Mon, May 6, 2019	32.55	34.05	32.43	33.99
1131	AMEX	ARKG	Fri, May 3, 2019	32.75	33.41	32.72	33.41
1130	AMEX	ARKG	Thu, May 2, 2019	32.38	32.69	31.97	32.55
1129	AMEX	ARKG	Wed, May 1, 2019	32.88	33.09	32.36	32.38
1128	AMEX	ARKG	Tue, Apr 30, 2019	33.33	33.54	32.51	32.71
1127	AMEX	ARKG	Mon, Apr 29, 2019	33.58	33.83	33.31	33.32
1126	AMEX	ARKG	Fri, Apr 26, 2019	33.03	33.44	32.68	33.43
1125	AMEX	ARKG	Thu, Apr 25, 2019	32.67	33.08	32.50	32.97
1124	AMEX	ARKG	Wed, Apr 24, 2019	33.15	33.26	32.70	32.78
1123	AMEX	ARKG	Tue, Apr 23, 2019	32.68	33.28	32.41	33.18
1122	AMEX	ARKG	Mon, Apr 22, 2019	32.08	32.56	32.08	32.54
1121	AMEX	ARKG	Thu, Apr 18, 2019	32.10	32.36	31.30	32.12
1120	AMEX	ARKG	Wed, Apr 17, 2019	33.92	33.92	31.77	31.98
1119	AMEX	ARKG	Tue, Apr 16, 2019	34.01	34.09	33.55	33.73
1118	AMEX	ARKG	Mon, Apr 15, 2019	34.11	34.30	33.24	33.68
1117	AMEX	ARKG	Fri, Apr 12, 2019	34.42	34.44	33.90	34.08
1116	AMEX	ARKG	Thu, Apr 11, 2019	34.63	34.78	33.83	33.96
1115	AMEX	ARKG	Wed, Apr 10, 2019	33.98	34.57	33.86	34.56
1114	AMEX	ARKG	Tue, Apr 9, 2019	34.24	34.38	33.76	33.83
1113	AMEX	ARKG	Mon, Apr 8, 2019	34.59	34.63	33.94	34.39
1112	AMEX	ARKG	Fri, Apr 5, 2019	33.99	34.55	33.84	34.54
1111	AMEX	ARKG	Thu, Apr 4, 2019	34.17	34.19	33.44	33.91
1110	AMEX	ARKG	Wed, Apr 3, 2019	33.78	34.21	33.58	34.21
1109	AMEX	ARKG	Tue, Apr 2, 2019	33.17	33.50	32.91	33.47
1108	AMEX	ARKG	Mon, Apr 1, 2019	33.25	33.46	32.84	33.00
1107	AMEX	ARKG	Fri, Mar 29, 2019	32.67	32.88	32.43	32.88
1106	AMEX	ARKG	Thu, Mar 28, 2019	31.79	32.33	31.79	32.29
1105	AMEX	ARKG	Wed, Mar 27, 2019	32.20	32.23	31.24	31.78
1104	AMEX	ARKG	Tue, Mar 26, 2019	32.44	32.49	31.91	32.25
1103	AMEX	ARKG	Mon, Mar 25, 2019	31.85	32.31	31.48	32.07
1102	AMEX	ARKG	Fri, Mar 22, 2019	33.38	33.58	31.98	31.99
1101	AMEX	ARKG	Thu, Mar 21, 2019	33.01	33.71	32.74	33.69
1100	AMEX	ARKG	Wed, Mar 20, 2019	32.80	33.37	32.66	33.04
1099	AMEX	ARKG	Tue, Mar 19, 2019	33.02	33.09	32.62	32.86
1098	AMEX	ARKG	Mon, Mar 18, 2019	32.87	33.21	32.48	32.84
1097	AMEX	ARKG	Fri, Mar 15, 2019	32.36	32.94	32.24	32.79
1096	AMEX	ARKG	Thu, Mar 14, 2019	32.50	32.58	31.97	32.17
1095	AMEX	ARKG	Wed, Mar 13, 2019	32.23	32.62	31.93	32.49
1094	AMEX	ARKG	Tue, Mar 12, 2019	31.85	32.25	31.52	32.13
1093	AMEX	ARKG	Mon, Mar 11, 2019	30.74	31.78	30.73	31.78
1092	AMEX	ARKG	Fri, Mar 8, 2019	29.90	30.64	29.67	30.58
1091	AMEX	ARKG	Thu, Mar 7, 2019	30.34	30.84	29.83	30.51
1090	AMEX	ARKG	Wed, Mar 6, 2019	31.71	31.75	30.40	30.45
1089	AMEX	ARKG	Tue, Mar 5, 2019	31.72	32.04	31.27	31.68
1088	AMEX	ARKG	Mon, Mar 4, 2019	32.72	32.72	31.13	31.79
1087	AMEX	ARKG	Fri, Mar 1, 2019	31.00	32.13	30.94	32.08
1086	AMEX	ARKG	Thu, Feb 28, 2019	31.28	31.39	30.64	30.78
1085	AMEX	ARKG	Wed, Feb 27, 2019	30.25	31.25	30.25	31.18
1084	AMEX	ARKG	Tue, Feb 26, 2019	30.25	30.59	30.25	30.34
1083	AMEX	ARKG	Mon, Feb 25, 2019	30.00	30.65	30.00	30.50
1082	AMEX	ARKG	Fri, Feb 22, 2019	29.05	29.52	29.05	29.47
1081	AMEX	ARKG	Thu, Feb 21, 2019	29.58	29.62	28.78	28.99
1080	AMEX	ARKG	Wed, Feb 20, 2019	29.13	29.60	29.07	29.45
1079	AMEX	ARKG	Tue, Feb 19, 2019	28.97	29.21	28.97	29.05
1078	AMEX	ARKG	Fri, Feb 15, 2019	28.91	29.11	28.62	29.01
1077	AMEX	ARKG	Thu, Feb 14, 2019	28.67	28.70	28.43	28.65
1076	AMEX	ARKG	Wed, Feb 13, 2019	28.71	28.90	28.56	28.74
1075	AMEX	ARKG	Tue, Feb 12, 2019	28.46	28.55	28.22	28.54
1074	AMEX	ARKG	Mon, Feb 11, 2019	27.83	28.31	27.83	28.13
1073	AMEX	ARKG	Fri, Feb 8, 2019	27.29	27.89	27.29	27.78
1072	AMEX	ARKG	Thu, Feb 7, 2019	28.07	28.24	27.34	27.59
1071	AMEX	ARKG	Wed, Feb 6, 2019	28.40	28.59	28.16	28.36
1070	AMEX	ARKG	Tue, Feb 5, 2019	28.70	29.00	28.21	28.31
1069	AMEX	ARKG	Mon, Feb 4, 2019	28.30	28.57	28.05	28.56
1068	AMEX	ARKG	Fri, Feb 1, 2019	28.22	28.62	28.05	28.26
1067	AMEX	ARKG	Thu, Jan 31, 2019	27.59	28.24	27.58	28.22
1066	AMEX	ARKG	Wed, Jan 30, 2019	27.35	27.69	27.04	27.64
1065	AMEX	ARKG	Tue, Jan 29, 2019	27.33	27.39	26.87	27.08
1064	AMEX	ARKG	Mon, Jan 28, 2019	27.75	27.98	27.23	27.39
1063	AMEX	ARKG	Fri, Jan 25, 2019	27.95	28.22	27.51	28.19
1062	AMEX	ARKG	Thu, Jan 24, 2019	27.26	27.68	27.13	27.68
1061	AMEX	ARKG	Wed, Jan 23, 2019	27.89	28.40	26.95	27.21
1060	AMEX	ARKG	Tue, Jan 22, 2019	28.22	28.57	27.58	27.81
1059	AMEX	ARKG	Fri, Jan 18, 2019	28.89	28.90	28.32	28.83
1058	AMEX	ARKG	Thu, Jan 17, 2019	28.26	28.77	28.16	28.55
1057	AMEX	ARKG	Wed, Jan 16, 2019	28.28	28.89	28.28	28.33
1056	AMEX	ARKG	Tue, Jan 15, 2019	27.62	28.14	27.36	28.12
1055	AMEX	ARKG	Mon, Jan 14, 2019	27.72	27.81	27.36	27.36
1054	AMEX	ARKG	Fri, Jan 11, 2019	27.98	28.19	27.68	28.08
1053	AMEX	ARKG	Thu, Jan 10, 2019	27.62	28.13	27.34	28.11
1052	AMEX	ARKG	Wed, Jan 9, 2019	27.22	28.08	27.15	27.93
1051	AMEX	ARKG	Tue, Jan 8, 2019	27.70	27.79	26.57	27.10
1050	AMEX	ARKG	Mon, Jan 7, 2019	26.56	27.52	26.35	27.32
1049	AMEX	ARKG	Fri, Jan 4, 2019	24.60	25.84	24.60	25.73
1048	AMEX	ARKG	Thu, Jan 3, 2019	24.50	24.67	24.09	24.21
1047	AMEX	ARKG	Wed, Jan 2, 2019	23.69	24.52	23.45	24.52
1046	AMEX	ARKG	Mon, Dec 31, 2018	23.52	24.07	23.52	23.98
1045	AMEX	ARKG	Fri, Dec 28, 2018	23.26	23.80	22.98	23.35
1044	AMEX	ARKG	Thu, Dec 27, 2018	23.06	23.17	22.10	23.10
1043	AMEX	ARKG	Wed, Dec 26, 2018	22.60	23.72	22.42	23.21
1042	AMEX	ARKG	Mon, Dec 24, 2018	22.32	22.76	21.98	22.40
1041	AMEX	ARKG	Fri, Dec 21, 2018	24.28	24.28	22.33	22.36
1040	AMEX	ARKG	Thu, Dec 20, 2018	25.13	25.47	23.88	24.10
1039	AMEX	ARKG	Wed, Dec 19, 2018	25.85	26.48	25.02	25.28
1038	AMEX	ARKG	Tue, Dec 18, 2018	26.57	26.66	25.51	25.84
1037	AMEX	ARKG	Mon, Dec 17, 2018	27.06	27.54	26.15	26.22
1036	AMEX	ARKG	Fri, Dec 14, 2018	27.48	27.96	27.10	27.25
1035	AMEX	ARKG	Thu, Dec 13, 2018	28.83	28.83	27.80	27.93
1034	AMEX	ARKG	Wed, Dec 12, 2018	28.69	29.08	28.58	28.59
1033	AMEX	ARKG	Tue, Dec 11, 2018	28.47	28.53	27.86	28.20
1032	AMEX	ARKG	Mon, Dec 10, 2018	27.84	28.23	27.45	28.05
1031	AMEX	ARKG	Fri, Dec 7, 2018	28.87	29.08	27.74	27.90
1030	AMEX	ARKG	Thu, Dec 6, 2018	28.38	29.11	28.08	28.98
1029	AMEX	ARKG	Tue, Dec 4, 2018	30.64	30.84	29.02	29.03
1028	AMEX	ARKG	Mon, Dec 3, 2018	30.50	30.70	30.25	30.66
1027	AMEX	ARKG	Fri, Nov 30, 2018	29.78	29.79	29.28	29.79
1026	AMEX	ARKG	Thu, Nov 29, 2018	29.46	30.02	29.30	29.70
1025	AMEX	ARKG	Wed, Nov 28, 2018	28.78	29.58	28.46	29.58
1024	AMEX	ARKG	Tue, Nov 27, 2018	28.58	28.77	28.38	28.46
1023	AMEX	ARKG	Mon, Nov 26, 2018	28.78	29.07	28.54	28.96
1022	AMEX	ARKG	Fri, Nov 23, 2018	27.91	28.84	27.56	28.32
1021	AMEX	ARKG	Wed, Nov 21, 2018	28.00	28.21	27.54	28.15
1020	AMEX	ARKG	Tue, Nov 20, 2018	27.37	27.80	26.93	27.38
1019	AMEX	ARKG	Mon, Nov 19, 2018	29.12	29.14	27.74	27.94
1018	AMEX	ARKG	Fri, Nov 16, 2018	28.86	29.25	28.48	29.14
1017	AMEX	ARKG	Thu, Nov 15, 2018	27.98	29.11	27.84	28.98
1016	AMEX	ARKG	Wed, Nov 14, 2018	29.15	29.23	27.91	28.00
1015	AMEX	ARKG	Tue, Nov 13, 2018	28.66	29.25	28.66	28.85
1014	AMEX	ARKG	Mon, Nov 12, 2018	29.76	29.76	28.51	28.66
1013	AMEX	ARKG	Fri, Nov 9, 2018	30.05	30.34	29.70	29.87
1012	AMEX	ARKG	Thu, Nov 8, 2018	31.00	31.15	30.36	30.52
1011	AMEX	ARKG	Wed, Nov 7, 2018	30.27	30.85	30.04	30.74
1010	AMEX	ARKG	Tue, Nov 6, 2018	29.82	30.17	29.54	29.75
1009	AMEX	ARKG	Mon, Nov 5, 2018	30.25	30.29	29.35	29.97
1008	AMEX	ARKG	Fri, Nov 2, 2018	29.79	30.20	29.34	30.00
1007	AMEX	ARKG	Thu, Nov 1, 2018	27.94	28.73	27.92	28.68
1006	AMEX	ARKG	Wed, Oct 31, 2018	27.44	28.00	27.44	27.64
1005	AMEX	ARKG	Tue, Oct 30, 2018	25.86	27.07	25.86	26.88
1004	AMEX	ARKG	Mon, Oct 29, 2018	27.00	27.40	25.68	26.10
1003	AMEX	ARKG	Fri, Oct 26, 2018	26.18	27.00	25.98	26.60
1002	AMEX	ARKG	Thu, Oct 25, 2018	26.44	27.24	26.24	26.91
1001	AMEX	ARKG	Wed, Oct 24, 2018	28.25	28.44	26.21	26.25
1000	AMEX	ARKG	Tue, Oct 23, 2018	27.68	28.49	27.31	28.08
999	AMEX	ARKG	Mon, Oct 22, 2018	28.85	28.89	28.04	28.28
998	AMEX	ARKG	Fri, Oct 19, 2018	29.49	29.90	28.60	28.64
997	AMEX	ARKG	Thu, Oct 18, 2018	30.14	30.18	29.15	29.37
996	AMEX	ARKG	Wed, Oct 17, 2018	30.17	30.36	29.51	30.14
995	AMEX	ARKG	Tue, Oct 16, 2018	29.08	30.24	28.90	30.15
994	AMEX	ARKG	Mon, Oct 15, 2018	29.24	29.24	28.30	28.78
993	AMEX	ARKG	Fri, Oct 12, 2018	29.15	29.42	28.64	29.10
992	AMEX	ARKG	Thu, Oct 11, 2018	28.99	29.15	28.13	28.42
991	AMEX	ARKG	Wed, Oct 10, 2018	29.90	29.90	28.47	28.48
990	AMEX	ARKG	Tue, Oct 9, 2018	29.76	30.30	29.73	29.94
989	AMEX	ARKG	Mon, Oct 8, 2018	30.18	30.30	29.43	29.74
988	AMEX	ARKG	Fri, Oct 5, 2018	30.59	31.12	29.65	30.30
987	AMEX	ARKG	Thu, Oct 4, 2018	31.96	31.96	30.56	30.76
986	AMEX	ARKG	Wed, Oct 3, 2018	31.74	32.17	31.62	31.96
985	AMEX	ARKG	Tue, Oct 2, 2018	32.81	32.81	31.68	31.76
984	AMEX	ARKG	Mon, Oct 1, 2018	33.72	33.72	32.54	32.61
983	AMEX	ARKG	Fri, Sep 28, 2018	33.46	33.70	33.35	33.43
982	AMEX	ARKG	Thu, Sep 27, 2018	33.43	33.76	33.21	33.59
981	AMEX	ARKG	Wed, Sep 26, 2018	33.51	33.59	33.08	33.12
980	AMEX	ARKG	Tue, Sep 25, 2018	33.25	33.49	33.04	33.28
979	AMEX	ARKG	Mon, Sep 24, 2018	32.71	32.99	32.35	32.92
978	AMEX	ARKG	Fri, Sep 21, 2018	33.76	33.83	32.64	32.71
977	AMEX	ARKG	Thu, Sep 20, 2018	33.82	33.96	33.47	33.66
976	AMEX	ARKG	Wed, Sep 19, 2018	34.14	34.25	33.42	33.49
975	AMEX	ARKG	Tue, Sep 18, 2018	33.12	34.07	33.09	34.04
974	AMEX	ARKG	Mon, Sep 17, 2018	33.87	33.87	33.05	33.15
973	AMEX	ARKG	Fri, Sep 14, 2018	33.58	33.81	33.30	33.67
972	AMEX	ARKG	Thu, Sep 13, 2018	33.19	33.44	32.92	33.32
971	AMEX	ARKG	Wed, Sep 12, 2018	33.12	33.12	32.46	32.91
970	AMEX	ARKG	Tue, Sep 11, 2018	32.11	32.88	32.11	32.84
969	AMEX	ARKG	Mon, Sep 10, 2018	32.78	32.78	32.05	32.30
968	AMEX	ARKG	Fri, Sep 7, 2018	32.18	32.98	32.16	32.48
967	AMEX	ARKG	Thu, Sep 6, 2018	33.70	33.70	32.57	32.57
966	AMEX	ARKG	Wed, Sep 5, 2018	34.29	34.38	33.16	33.76
965	AMEX	ARKG	Tue, Sep 4, 2018	34.45	34.69	33.63	34.15
964	AMEX	ARKG	Fri, Aug 31, 2018	34.23	34.67	34.15	34.45
963	AMEX	ARKG	Thu, Aug 30, 2018	33.75	34.23	33.62	34.12
962	AMEX	ARKG	Wed, Aug 29, 2018	33.20	33.80	32.97	33.70
961	AMEX	ARKG	Tue, Aug 28, 2018	32.93	33.03	32.66	33.00
960	AMEX	ARKG	Mon, Aug 27, 2018	32.58	33.06	32.39	32.95
959	AMEX	ARKG	Fri, Aug 24, 2018	32.18	32.45	32.06	32.36
958	AMEX	ARKG	Thu, Aug 23, 2018	31.80	32.14	31.69	32.00
957	AMEX	ARKG	Wed, Aug 22, 2018	31.77	31.96	31.65	31.88
956	AMEX	ARKG	Tue, Aug 21, 2018	31.26	31.81	31.16	31.69
955	AMEX	ARKG	Mon, Aug 20, 2018	30.99	31.12	30.71	31.08
954	AMEX	ARKG	Fri, Aug 17, 2018	31.09	31.09	30.51	30.88
953	AMEX	ARKG	Thu, Aug 16, 2018	30.63	31.25	30.63	31.00
952	AMEX	ARKG	Wed, Aug 15, 2018	30.71	30.95	30.36	30.60
951	AMEX	ARKG	Tue, Aug 14, 2018	30.75	31.22	30.75	30.97
950	AMEX	ARKG	Mon, Aug 13, 2018	30.82	30.95	30.48	30.71
949	AMEX	ARKG	Fri, Aug 10, 2018	30.50	30.86	30.26	30.76
948	AMEX	ARKG	Thu, Aug 9, 2018	30.25	31.05	30.12	30.58
947	AMEX	ARKG	Wed, Aug 8, 2018	30.01	30.27	29.91	30.15
946	AMEX	ARKG	Tue, Aug 7, 2018	29.74	29.91	29.47	29.89
945	AMEX	ARKG	Mon, Aug 6, 2018	29.31	29.62	29.20	29.50
944	AMEX	ARKG	Fri, Aug 3, 2018	29.65	29.71	29.29	29.32
943	AMEX	ARKG	Thu, Aug 2, 2018	29.33	29.70	29.16	29.65
942	AMEX	ARKG	Wed, Aug 1, 2018	29.53	29.74	29.20	29.35
941	AMEX	ARKG	Tue, Jul 31, 2018	28.91	29.62	28.85	29.40
940	AMEX	ARKG	Mon, Jul 30, 2018	28.97	29.04	28.53	28.65
939	AMEX	ARKG	Fri, Jul 27, 2018	30.49	30.49	28.75	29.01
938	AMEX	ARKG	Thu, Jul 26, 2018	30.49	30.51	29.87	30.12
937	AMEX	ARKG	Wed, Jul 25, 2018	30.41	30.59	30.12	30.55
936	AMEX	ARKG	Tue, Jul 24, 2018	31.22	31.28	29.96	30.19
935	AMEX	ARKG	Mon, Jul 23, 2018	31.35	31.40	30.92	30.96
934	AMEX	ARKG	Fri, Jul 20, 2018	31.40	31.47	31.10	31.24
933	AMEX	ARKG	Thu, Jul 19, 2018	30.98	31.40	30.75	31.39
932	AMEX	ARKG	Wed, Jul 18, 2018	31.20	31.20	30.70	30.99
931	AMEX	ARKG	Tue, Jul 17, 2018	30.75	31.33	30.74	31.19
930	AMEX	ARKG	Mon, Jul 16, 2018	31.87	31.87	30.75	30.85
929	AMEX	ARKG	Fri, Jul 13, 2018	31.87	31.89	31.44	31.69
928	AMEX	ARKG	Thu, Jul 12, 2018	31.50	31.60	31.20	31.60
927	AMEX	ARKG	Wed, Jul 11, 2018	30.65	31.24	30.57	31.14
926	AMEX	ARKG	Tue, Jul 10, 2018	31.32	31.45	30.96	31.04
925	AMEX	ARKG	Mon, Jul 9, 2018	31.39	31.48	30.78	31.16
924	AMEX	ARKG	Fri, Jul 6, 2018	30.45	31.08	30.45	31.08
923	AMEX	ARKG	Thu, Jul 5, 2018	30.32	30.32	29.64	30.15
922	AMEX	ARKG	Tue, Jul 3, 2018	29.95	30.00	29.61	29.95
921	AMEX	ARKG	Mon, Jul 2, 2018	29.21	29.70	28.98	29.70
920	AMEX	ARKG	Fri, Jun 29, 2018	29.22	29.39	29.06	29.06
919	AMEX	ARKG	Thu, Jun 28, 2018	29.07	29.07	28.25	28.98
918	AMEX	ARKG	Wed, Jun 27, 2018	30.08	30.09	28.90	28.90
917	AMEX	ARKG	Tue, Jun 26, 2018	29.81	30.00	29.34	29.85
916	AMEX	ARKG	Mon, Jun 25, 2018	30.69	30.69	29.57	29.72
915	AMEX	ARKG	Fri, Jun 22, 2018	31.19	31.22	30.47	30.69
914	AMEX	ARKG	Thu, Jun 21, 2018	31.75	31.80	30.81	30.92
913	AMEX	ARKG	Wed, Jun 20, 2018	30.95	31.60	30.95	31.58
912	AMEX	ARKG	Tue, Jun 19, 2018	30.44	30.78	30.08	30.75
911	AMEX	ARKG	Mon, Jun 18, 2018	30.22	30.53	29.92	30.50
910	AMEX	ARKG	Fri, Jun 15, 2018	29.87	30.28	29.87	30.24
909	AMEX	ARKG	Thu, Jun 14, 2018	29.89	30.17	29.69	30.17
908	AMEX	ARKG	Wed, Jun 13, 2018	29.76	30.09	29.53	29.77
907	AMEX	ARKG	Tue, Jun 12, 2018	29.58	29.80	29.46	29.64
906	AMEX	ARKG	Mon, Jun 11, 2018	29.80	30.05	29.08	29.33
905	AMEX	ARKG	Fri, Jun 8, 2018	29.74	29.87	29.49	29.72
904	AMEX	ARKG	Thu, Jun 7, 2018	29.88	29.97	29.38	29.66
903	AMEX	ARKG	Wed, Jun 6, 2018	29.79	29.91	29.61	29.91
902	AMEX	ARKG	Tue, Jun 5, 2018	29.20	29.62	29.20	29.59
901	AMEX	ARKG	Mon, Jun 4, 2018	29.00	29.12	28.48	29.12
900	AMEX	ARKG	Fri, Jun 1, 2018	29.51	29.52	28.82	28.95
899	AMEX	ARKG	Thu, May 31, 2018	29.07	29.47	29.00	29.23
898	AMEX	ARKG	Wed, May 30, 2018	28.91	29.37	28.91	29.30
897	AMEX	ARKG	Tue, May 29, 2018	28.78	28.85	28.38	28.61
896	AMEX	ARKG	Fri, May 25, 2018	29.10	29.10	28.71	28.89
895	AMEX	ARKG	Thu, May 24, 2018	29.09	29.23	28.76	28.99
894	AMEX	ARKG	Wed, May 23, 2018	28.42	29.09	28.38	28.96
893	AMEX	ARKG	Tue, May 22, 2018	27.99	28.58	27.95	28.45
892	AMEX	ARKG	Mon, May 21, 2018	28.26	28.40	27.70	27.86
891	AMEX	ARKG	Fri, May 18, 2018	28.50	28.62	28.00	28.13
890	AMEX	ARKG	Thu, May 17, 2018	28.12	28.50	28.00	28.47
889	AMEX	ARKG	Wed, May 16, 2018	28.13	28.47	27.76	28.23
888	AMEX	ARKG	Tue, May 15, 2018	28.23	28.23	27.75	28.07
887	AMEX	ARKG	Mon, May 14, 2018	27.76	28.45	27.75	28.11
886	AMEX	ARKG	Fri, May 11, 2018	26.99	27.79	26.99	27.75
885	AMEX	ARKG	Thu, May 10, 2018	27.02	27.39	26.89	26.90
884	AMEX	ARKG	Wed, May 9, 2018	26.29	27.04	26.29	26.99
883	AMEX	ARKG	Tue, May 8, 2018	26.51	26.51	26.08	26.25
882	AMEX	ARKG	Mon, May 7, 2018	25.90	26.63	25.90	26.42
881	AMEX	ARKG	Fri, May 4, 2018	25.11	26.07	25.11	25.77
880	AMEX	ARKG	Thu, May 3, 2018	25.80	25.80	25.16	25.54
879	AMEX	ARKG	Wed, May 2, 2018	25.73	26.06	25.38	25.78
878	AMEX	ARKG	Tue, May 1, 2018	25.38	25.63	25.29	25.61
877	AMEX	ARKG	Mon, Apr 30, 2018	25.99	26.23	25.38	25.41
876	AMEX	ARKG	Fri, Apr 27, 2018	26.16	26.16	25.61	25.93
875	AMEX	ARKG	Thu, Apr 26, 2018	25.45	26.00	25.45	26.00
874	AMEX	ARKG	Wed, Apr 25, 2018	25.67	25.83	25.26	25.46
873	AMEX	ARKG	Tue, Apr 24, 2018	26.33	26.43	25.55	25.74
872	AMEX	ARKG	Mon, Apr 23, 2018	26.73	26.73	25.79	26.06
871	AMEX	ARKG	Fri, Apr 20, 2018	26.91	26.91	26.41	26.47
870	AMEX	ARKG	Thu, Apr 19, 2018	27.24	27.26	26.66	26.73
869	AMEX	ARKG	Wed, Apr 18, 2018	27.23	27.38	26.97	27.14
868	AMEX	ARKG	Tue, Apr 17, 2018	26.64	27.15	26.51	27.05
867	AMEX	ARKG	Mon, Apr 16, 2018	26.75	26.77	26.28	26.37
866	AMEX	ARKG	Fri, Apr 13, 2018	27.00	27.00	26.27	26.47
865	AMEX	ARKG	Thu, Apr 12, 2018	26.59	26.97	26.50	26.80
864	AMEX	ARKG	Wed, Apr 11, 2018	25.90	26.83	25.90	26.37
863	AMEX	ARKG	Tue, Apr 10, 2018	25.80	26.14	25.58	26.05
862	AMEX	ARKG	Mon, Apr 9, 2018	25.00	25.82	25.00	25.25
861	AMEX	ARKG	Fri, Apr 6, 2018	25.27	25.75	24.63	24.81
860	AMEX	ARKG	Thu, Apr 5, 2018	26.32	26.52	25.47	25.65
859	AMEX	ARKG	Wed, Apr 4, 2018	24.82	26.06	24.82	25.95
858	AMEX	ARKG	Tue, Apr 3, 2018	24.89	25.41	24.74	25.38
857	AMEX	ARKG	Mon, Apr 2, 2018	25.97	25.97	24.63	24.86
856	AMEX	ARKG	Thu, Mar 29, 2018	25.93	26.14	25.53	25.75
855	AMEX	ARKG	Wed, Mar 28, 2018	25.76	25.87	25.05	25.64
854	AMEX	ARKG	Tue, Mar 27, 2018	27.59	27.59	25.84	25.87
853	AMEX	ARKG	Mon, Mar 26, 2018	27.49	27.69	26.53	27.36
852	AMEX	ARKG	Fri, Mar 23, 2018	27.46	27.87	26.98	26.98
851	AMEX	ARKG	Thu, Mar 22, 2018	27.87	28.18	27.50	27.54
850	AMEX	ARKG	Wed, Mar 21, 2018	27.87	28.30	27.76	28.09
849	AMEX	ARKG	Tue, Mar 20, 2018	28.09	28.43	27.85	28.03
848	AMEX	ARKG	Mon, Mar 19, 2018	28.47	28.47	27.70	28.07
847	AMEX	ARKG	Fri, Mar 16, 2018	28.52	28.90	28.47	28.55
846	AMEX	ARKG	Thu, Mar 15, 2018	29.37	29.39	28.53	28.73
845	AMEX	ARKG	Wed, Mar 14, 2018	29.90	29.94	29.16	29.42
844	AMEX	ARKG	Tue, Mar 13, 2018	30.31	30.45	29.64	29.88
843	AMEX	ARKG	Mon, Mar 12, 2018	30.43	30.51	29.78	30.09
842	AMEX	ARKG	Fri, Mar 9, 2018	29.69	30.25	29.31	30.10
841	AMEX	ARKG	Thu, Mar 8, 2018	29.00	29.35	28.78	29.28
840	AMEX	ARKG	Wed, Mar 7, 2018	27.98	28.77	27.93	28.71
839	AMEX	ARKG	Tue, Mar 6, 2018	28.13	28.18	27.67	28.07
838	AMEX	ARKG	Mon, Mar 5, 2018	27.57	27.99	27.34	27.86
837	AMEX	ARKG	Fri, Mar 2, 2018	26.33	27.57	26.06	27.51
836	AMEX	ARKG	Thu, Mar 1, 2018	27.18	27.23	26.41	26.77
835	AMEX	ARKG	Wed, Feb 28, 2018	27.60	27.86	27.18	27.18
834	AMEX	ARKG	Tue, Feb 27, 2018	28.01	28.05	27.41	27.48
833	AMEX	ARKG	Mon, Feb 26, 2018	27.49	27.98	27.20	27.93
832	AMEX	ARKG	Fri, Feb 23, 2018	27.00	27.15	26.46	27.08
831	AMEX	ARKG	Thu, Feb 22, 2018	26.98	27.09	26.60	26.62
830	AMEX	ARKG	Wed, Feb 21, 2018	26.50	27.48	26.40	26.71
829	AMEX	ARKG	Tue, Feb 20, 2018	26.75	26.98	26.36	26.40
828	AMEX	ARKG	Fri, Feb 16, 2018	26.88	27.10	26.64	26.75
827	AMEX	ARKG	Thu, Feb 15, 2018	26.70	26.87	26.23	26.70
826	AMEX	ARKG	Wed, Feb 14, 2018	25.42	26.57	25.31	26.41
825	AMEX	ARKG	Tue, Feb 13, 2018	25.68	25.85	25.09	25.79
824	AMEX	ARKG	Mon, Feb 12, 2018	25.62	26.01	25.24	25.75
823	AMEX	ARKG	Fri, Feb 9, 2018	25.32	25.98	24.00	25.34
822	AMEX	ARKG	Thu, Feb 8, 2018	27.10	27.13	25.40	25.43
821	AMEX	ARKG	Wed, Feb 7, 2018	26.25	27.07	26.25	26.83
820	AMEX	ARKG	Tue, Feb 6, 2018	25.10	26.38	24.70	26.27
819	AMEX	ARKG	Mon, Feb 5, 2018	26.14	26.80	25.44	25.68
818	AMEX	ARKG	Fri, Feb 2, 2018	27.10	27.35	26.53	26.53
817	AMEX	ARKG	Thu, Feb 1, 2018	27.64	27.81	27.18	27.40
816	AMEX	ARKG	Wed, Jan 31, 2018	28.76	28.76	27.50	27.69
815	AMEX	ARKG	Tue, Jan 30, 2018	28.78	28.91	28.16	28.55
814	AMEX	ARKG	Mon, Jan 29, 2018	28.77	29.44	28.60	29.27
813	AMEX	ARKG	Fri, Jan 26, 2018	28.56	28.77	28.26	28.62
812	AMEX	ARKG	Thu, Jan 25, 2018	28.31	28.40	27.87	28.30
811	AMEX	ARKG	Wed, Jan 24, 2018	28.50	28.50	27.59	27.94
810	AMEX	ARKG	Tue, Jan 23, 2018	27.80	28.28	27.59	28.22
809	AMEX	ARKG	Mon, Jan 22, 2018	26.63	27.59	26.63	27.56
808	AMEX	ARKG	Fri, Jan 19, 2018	26.25	26.25	25.81	26.08
807	AMEX	ARKG	Thu, Jan 18, 2018	25.89	26.14	25.51	26.02
806	AMEX	ARKG	Wed, Jan 17, 2018	25.76	25.98	25.62	25.85
805	AMEX	ARKG	Tue, Jan 16, 2018	25.76	26.00	24.70	24.95
804	AMEX	ARKG	Fri, Jan 12, 2018	25.93	26.22	25.70	25.70
803	AMEX	ARKG	Thu, Jan 11, 2018	25.95	26.04	25.75	25.82
802	AMEX	ARKG	Wed, Jan 10, 2018	25.60	25.75	25.18	25.75
801	AMEX	ARKG	Tue, Jan 9, 2018	25.40	25.67	25.34	25.59
800	AMEX	ARKG	Mon, Jan 8, 2018	25.65	25.65	24.75	25.19
799	AMEX	ARKG	Fri, Jan 5, 2018	25.99	26.00	25.77	25.85
798	AMEX	ARKG	Thu, Jan 4, 2018	25.76	25.85	25.41	25.76
797	AMEX	ARKG	Wed, Jan 3, 2018	25.50	25.74	25.35	25.55
796	AMEX	ARKG	Tue, Jan 2, 2018	24.65	25.45	24.55	25.37
795	AMEX	ARKG	Fri, Dec 29, 2017	25.04	25.14	24.47	24.49
794	AMEX	ARKG	Thu, Dec 28, 2017	24.86	24.86	24.50	24.85
793	AMEX	ARKG	Wed, Dec 27, 2017	24.75	24.88	24.58	24.73
792	AMEX	ARKG	Tue, Dec 26, 2017	24.75	25.08	24.75	24.60
791	AMEX	ARKG	Fri, Dec 22, 2017	24.81	24.93	24.44	24.84
790	AMEX	ARKG	Thu, Dec 21, 2017	24.69	24.85	24.66	24.78
789	AMEX	ARKG	Wed, Dec 20, 2017	24.57	24.68	24.34	24.61
788	AMEX	ARKG	Tue, Dec 19, 2017	24.68	24.68	24.27	24.36
787	AMEX	ARKG	Mon, Dec 18, 2017	24.87	24.87	24.40	24.58
786	AMEX	ARKG	Fri, Dec 15, 2017	24.15	24.48	23.81	24.41
785	AMEX	ARKG	Thu, Dec 14, 2017	24.42	24.46	23.92	23.96
784	AMEX	ARKG	Wed, Dec 13, 2017	24.25	24.53	24.00	24.36
783	AMEX	ARKG	Tue, Dec 12, 2017	24.88	24.88	24.18	24.26
782	AMEX	ARKG	Mon, Dec 11, 2017	25.53	25.62	24.63	24.72
781	AMEX	ARKG	Fri, Dec 8, 2017	25.37	25.37	25.00	25.16
780	AMEX	ARKG	Thu, Dec 7, 2017	24.36	25.00	24.36	24.90
779	AMEX	ARKG	Wed, Dec 6, 2017	24.58	24.62	24.02	24.42
778	AMEX	ARKG	Tue, Dec 5, 2017	25.16	25.37	24.67	24.69
777	AMEX	ARKG	Mon, Dec 4, 2017	26.16	26.50	24.99	24.99
776	AMEX	ARKG	Fri, Dec 1, 2017	25.82	26.10	25.07	25.98
775	AMEX	ARKG	Thu, Nov 30, 2017	25.22	25.72	25.22	25.68
774	AMEX	ARKG	Wed, Nov 29, 2017	25.48	25.51	24.82	25.00
773	AMEX	ARKG	Tue, Nov 28, 2017	25.37	25.37	24.85	25.28
772	AMEX	ARKG	Mon, Nov 27, 2017	25.25	25.38	25.05	25.26
771	AMEX	ARKG	Fri, Nov 24, 2017	25.44	25.62	25.22	25.22
770	AMEX	ARKG	Wed, Nov 22, 2017	25.14	25.49	25.07	25.44
769	AMEX	ARKG	Tue, Nov 21, 2017	24.93	25.17	24.78	24.99
768	AMEX	ARKG	Mon, Nov 20, 2017	24.74	24.84	24.56	24.70
767	AMEX	ARKG	Fri, Nov 17, 2017	24.63	24.71	24.35	24.65
766	AMEX	ARKG	Thu, Nov 16, 2017	24.26	24.78	24.26	24.49
765	AMEX	ARKG	Wed, Nov 15, 2017	23.69	24.21	23.54	24.13
764	AMEX	ARKG	Tue, Nov 14, 2017	24.33	24.35	23.41	23.87
763	AMEX	ARKG	Mon, Nov 13, 2017	24.55	24.57	24.27	24.36
762	AMEX	ARKG	Fri, Nov 10, 2017	24.10	24.58	24.10	24.58
761	AMEX	ARKG	Thu, Nov 9, 2017	24.66	24.66	23.98	24.30
760	AMEX	ARKG	Wed, Nov 8, 2017	24.66	24.73	24.50	24.67
759	AMEX	ARKG	Tue, Nov 7, 2017	25.28	25.28	24.60	24.63
758	AMEX	ARKG	Mon, Nov 6, 2017	25.69	25.69	25.30	25.34
757	AMEX	ARKG	Fri, Nov 3, 2017	25.48	25.66	25.35	25.58
756	AMEX	ARKG	Thu, Nov 2, 2017	24.85	25.38	24.72	25.24
755	AMEX	ARKG	Wed, Nov 1, 2017	26.03	26.09	25.18	25.21
754	AMEX	ARKG	Tue, Oct 31, 2017	25.92	26.17	25.68	25.96
753	AMEX	ARKG	Mon, Oct 30, 2017	25.70	25.99	25.49	25.82
752	AMEX	ARKG	Fri, Oct 27, 2017	25.14	25.64	25.05	25.63
751	AMEX	ARKG	Thu, Oct 26, 2017	25.23	25.23	24.87	25.00
750	AMEX	ARKG	Wed, Oct 25, 2017	25.69	25.77	25.24	25.34
749	AMEX	ARKG	Tue, Oct 24, 2017	26.40	26.40	25.79	25.82
748	AMEX	ARKG	Mon, Oct 23, 2017	26.52	26.70	26.37	26.37
747	AMEX	ARKG	Fri, Oct 20, 2017	26.30	26.68	26.30	26.51
746	AMEX	ARKG	Thu, Oct 19, 2017	26.26	26.35	26.00	26.30
745	AMEX	ARKG	Wed, Oct 18, 2017	26.69	26.73	26.29	26.38
744	AMEX	ARKG	Tue, Oct 17, 2017	26.60	26.71	26.42	26.47
743	AMEX	ARKG	Mon, Oct 16, 2017	26.39	26.88	26.25	26.44
742	AMEX	ARKG	Fri, Oct 13, 2017	26.78	26.78	26.30	26.40
741	AMEX	ARKG	Thu, Oct 12, 2017	26.78	26.78	26.40	26.52
740	AMEX	ARKG	Wed, Oct 11, 2017	26.79	26.79	26.60	26.65
739	AMEX	ARKG	Tue, Oct 10, 2017	26.81	26.89	26.40	26.74
738	AMEX	ARKG	Mon, Oct 9, 2017	26.95	27.17	26.74	26.75
737	AMEX	ARKG	Fri, Oct 6, 2017	26.80	27.01	26.67	26.89
736	AMEX	ARKG	Thu, Oct 5, 2017	26.66	26.86	26.47	26.82
735	AMEX	ARKG	Wed, Oct 4, 2017	26.70	26.85	26.46	26.49
734	AMEX	ARKG	Tue, Oct 3, 2017	26.57	26.69	26.17	26.69
733	AMEX	ARKG	Mon, Oct 2, 2017	26.35	26.48	26.00	26.41
732	AMEX	ARKG	Fri, Sep 29, 2017	26.19	26.25	25.95	26.24
731	AMEX	ARKG	Thu, Sep 28, 2017	25.62	26.20	25.51	26.05
730	AMEX	ARKG	Wed, Sep 27, 2017	25.35	25.60	25.19	25.54
729	AMEX	ARKG	Tue, Sep 26, 2017	25.54	25.71	25.27	25.35
728	AMEX	ARKG	Mon, Sep 25, 2017	25.80	25.80	25.41	25.58
727	AMEX	ARKG	Fri, Sep 22, 2017	25.80	25.88	25.64	25.77
726	AMEX	ARKG	Thu, Sep 21, 2017	25.57	26.10	25.57	25.75
725	AMEX	ARKG	Wed, Sep 20, 2017	25.50	25.81	25.44	25.69
724	AMEX	ARKG	Tue, Sep 19, 2017	25.71	25.71	25.29	25.41
723	AMEX	ARKG	Mon, Sep 18, 2017	25.61	25.73	25.52	25.57
722	AMEX	ARKG	Fri, Sep 15, 2017	25.49	25.59	25.34	25.45
721	AMEX	ARKG	Thu, Sep 14, 2017	25.51	25.71	25.24	25.49
720	AMEX	ARKG	Wed, Sep 13, 2017	25.42	25.52	25.21	25.50
719	AMEX	ARKG	Tue, Sep 12, 2017	25.52	25.52	25.17	25.28
718	AMEX	ARKG	Mon, Sep 11, 2017	25.50	25.50	25.16	25.33
717	AMEX	ARKG	Fri, Sep 8, 2017	25.30	25.30	25.10	25.12
716	AMEX	ARKG	Thu, Sep 7, 2017	25.15	25.30	24.84	25.30
715	AMEX	ARKG	Wed, Sep 6, 2017	25.40	25.40	24.87	25.06
714	AMEX	ARKG	Tue, Sep 5, 2017	25.09	25.31	24.75	25.16
713	AMEX	ARKG	Fri, Sep 1, 2017	25.40	25.43	25.05	25.36
712	AMEX	ARKG	Thu, Aug 31, 2017	24.40	25.28	24.40	25.15
711	AMEX	ARKG	Wed, Aug 30, 2017	24.20	24.54	24.20	24.40
710	AMEX	ARKG	Tue, Aug 29, 2017	23.90	24.32	23.80	24.20
709	AMEX	ARKG	Mon, Aug 28, 2017	23.25	23.99	23.25	23.96
708	AMEX	ARKG	Fri, Aug 25, 2017	22.98	23.17	22.64	22.75
707	AMEX	ARKG	Thu, Aug 24, 2017	22.54	22.73	22.45	22.73
706	AMEX	ARKG	Wed, Aug 23, 2017	22.41	22.66	22.38	22.49
705	AMEX	ARKG	Tue, Aug 22, 2017	22.05	22.53	22.04	22.49
704	AMEX	ARKG	Mon, Aug 21, 2017	21.78	22.00	21.72	21.96
703	AMEX	ARKG	Fri, Aug 18, 2017	22.00	22.03	21.76	21.86
702	AMEX	ARKG	Thu, Aug 17, 2017	22.46	22.57	21.95	21.95
701	AMEX	ARKG	Wed, Aug 16, 2017	22.77	22.87	22.50	22.50
700	AMEX	ARKG	Tue, Aug 15, 2017	22.76	22.89	22.60	22.60
699	AMEX	ARKG	Mon, Aug 14, 2017	22.74	22.82	22.63	22.82
698	AMEX	ARKG	Fri, Aug 11, 2017	21.89	22.40	21.89	22.38
697	AMEX	ARKG	Thu, Aug 10, 2017	22.42	22.42	21.93	21.98
696	AMEX	ARKG	Wed, Aug 9, 2017	22.44	22.69	22.44	22.51
695	AMEX	ARKG	Tue, Aug 8, 2017	23.12	23.12	22.72	22.72
694	AMEX	ARKG	Mon, Aug 7, 2017	22.78	23.07	22.65	22.98
693	AMEX	ARKG	Fri, Aug 4, 2017	22.55	22.79	22.55	22.76
692	AMEX	ARKG	Thu, Aug 3, 2017	22.13	22.55	22.13	22.42
691	AMEX	ARKG	Wed, Aug 2, 2017	22.24	22.37	21.73	22.22
690	AMEX	ARKG	Tue, Aug 1, 2017	22.52	22.52	21.95	22.15
689	AMEX	ARKG	Mon, Jul 31, 2017	22.74	22.74	22.24	22.29
688	AMEX	ARKG	Fri, Jul 28, 2017	22.49	22.58	22.36	22.57
687	AMEX	ARKG	Thu, Jul 27, 2017	22.76	22.94	22.19	22.36
686	AMEX	ARKG	Wed, Jul 26, 2017	22.93	23.02	22.64	22.89
685	AMEX	ARKG	Tue, Jul 25, 2017	23.12	23.12	22.59	22.84
684	AMEX	ARKG	Mon, Jul 24, 2017	22.54	22.86	22.47	22.86
683	AMEX	ARKG	Fri, Jul 21, 2017	22.55	22.60	22.50	22.50
682	AMEX	ARKG	Thu, Jul 20, 2017	22.19	22.51	22.19	22.38
681	AMEX	ARKG	Wed, Jul 19, 2017	22.08	22.37	22.08	22.20
680	AMEX	ARKG	Tue, Jul 18, 2017	22.37	22.37	22.04	22.11
679	AMEX	ARKG	Mon, Jul 17, 2017	22.37	22.56	22.31	22.31
678	AMEX	ARKG	Fri, Jul 14, 2017	22.57	22.58	22.32	22.43
677	AMEX	ARKG	Thu, Jul 13, 2017	22.52	22.52	22.07	22.45
676	AMEX	ARKG	Wed, Jul 12, 2017	22.22	22.34	22.21	22.33
675	AMEX	ARKG	Tue, Jul 11, 2017	21.99	22.21	21.97	22.20
674	AMEX	ARKG	Mon, Jul 10, 2017	22.28	22.32	21.82	21.89
673	AMEX	ARKG	Fri, Jul 7, 2017	22.09	22.36	22.09	22.20
672	AMEX	ARKG	Thu, Jul 6, 2017	22.50	22.50	22.09	22.09
671	AMEX	ARKG	Wed, Jul 5, 2017	22.52	22.72	22.35	22.70
670	AMEX	ARKG	Mon, Jul 3, 2017	22.37	22.54	22.21	22.44
669	AMEX	ARKG	Fri, Jun 30, 2017	22.70	22.70	22.31	22.38
668	AMEX	ARKG	Thu, Jun 29, 2017	23.00	23.01	22.46	22.55
667	AMEX	ARKG	Wed, Jun 28, 2017	22.61	23.08	22.56	23.06
666	AMEX	ARKG	Tue, Jun 27, 2017	23.20	23.23	22.43	22.46
665	AMEX	ARKG	Mon, Jun 26, 2017	23.90	23.90	22.88	23.20
664	AMEX	ARKG	Fri, Jun 23, 2017	22.94	23.14	22.61	23.10
663	AMEX	ARKG	Thu, Jun 22, 2017	22.71	23.05	22.65	22.89
662	AMEX	ARKG	Wed, Jun 21, 2017	22.26	22.54	22.23	22.54
661	AMEX	ARKG	Tue, Jun 20, 2017	21.87	22.33	21.80	21.86
660	AMEX	ARKG	Mon, Jun 19, 2017	21.36	21.81	21.32	21.79
659	AMEX	ARKG	Fri, Jun 16, 2017	21.01	21.15	20.93	21.12
658	AMEX	ARKG	Thu, Jun 15, 2017	21.11	21.17	20.94	21.09
657	AMEX	ARKG	Wed, Jun 14, 2017	21.48	21.48	21.25	21.30
656	AMEX	ARKG	Tue, Jun 13, 2017	21.06	21.37	21.05	21.37
655	AMEX	ARKG	Mon, Jun 12, 2017	21.10	21.21	20.89	21.13
654	AMEX	ARKG	Fri, Jun 9, 2017	21.63	21.68	21.14	21.14
653	AMEX	ARKG	Thu, Jun 8, 2017	21.24	21.50	21.12	21.42
652	AMEX	ARKG	Wed, Jun 7, 2017	20.95	21.22	20.92	21.13
651	AMEX	ARKG	Tue, Jun 6, 2017	20.86	21.03	20.84	20.92
650	AMEX	ARKG	Mon, Jun 5, 2017	21.35	21.35	20.72	20.79
649	AMEX	ARKG	Fri, Jun 2, 2017	20.93	21.15	20.76	21.14
648	AMEX	ARKG	Thu, Jun 1, 2017	20.36	20.76	20.34	20.74
647	AMEX	ARKG	Wed, May 31, 2017	20.21	20.21	19.97	20.16
646	AMEX	ARKG	Tue, May 30, 2017	20.54	20.56	20.05	20.21
645	AMEX	ARKG	Fri, May 26, 2017	20.80	20.81	20.57	20.57
644	AMEX	ARKG	Thu, May 25, 2017	21.15	21.15	20.73	20.76
643	AMEX	ARKG	Wed, May 24, 2017	20.96	21.03	20.87	20.99
642	AMEX	ARKG	Tue, May 23, 2017	20.86	20.86	20.70	20.81
641	AMEX	ARKG	Mon, May 22, 2017	20.65	20.80	20.52	20.66
640	AMEX	ARKG	Fri, May 19, 2017	20.82	20.82	20.64	20.66
639	AMEX	ARKG	Thu, May 18, 2017	20.23	20.73	20.23	20.73
638	AMEX	ARKG	Wed, May 17, 2017	20.66	20.66	20.06	20.06
637	AMEX	ARKG	Tue, May 16, 2017	20.70	20.75	20.57	20.74
636	AMEX	ARKG	Mon, May 15, 2017	20.51	20.72	20.42	20.65
635	AMEX	ARKG	Fri, May 12, 2017	20.05	20.40	20.05	20.38
634	AMEX	ARKG	Thu, May 11, 2017	19.96	20.01	19.96	20.01
633	AMEX	ARKG	Wed, May 10, 2017	19.93	20.10	19.83	20.02
632	AMEX	ARKG	Tue, May 9, 2017	20.03	20.08	19.91	20.08
631	AMEX	ARKG	Mon, May 8, 2017	20.50	20.50	19.81	19.83
630	AMEX	ARKG	Fri, May 5, 2017	20.65	20.65	20.08	20.19
629	AMEX	ARKG	Thu, May 4, 2017	20.37	20.49	20.26	20.49
628	AMEX	ARKG	Wed, May 3, 2017	20.54	20.55	19.95	20.34
627	AMEX	ARKG	Tue, May 2, 2017	20.72	20.72	20.45	20.53
626	AMEX	ARKG	Mon, May 1, 2017	20.71	20.76	20.50	20.74
625	AMEX	ARKG	Fri, Apr 28, 2017	20.80	20.80	20.43	20.49
624	AMEX	ARKG	Thu, Apr 27, 2017	20.94	20.94	20.82	20.84
623	AMEX	ARKG	Wed, Apr 26, 2017	20.66	20.90	20.63	20.87
622	AMEX	ARKG	Tue, Apr 25, 2017	20.58	20.61	20.57	20.57
621	AMEX	ARKG	Mon, Apr 24, 2017	20.10	20.23	20.08	20.23
620	AMEX	ARKG	Fri, Apr 21, 2017	19.94	19.94	19.82	19.85
619	AMEX	ARKG	Thu, Apr 20, 2017	20.00	20.03	20.00	20.03
618	AMEX	ARKG	Wed, Apr 19, 2017	20.14	20.14	19.97	19.97
617	AMEX	ARKG	Tue, Apr 18, 2017	20.32	20.32	19.96	19.96
616	AMEX	ARKG	Mon, Apr 17, 2017	20.29	20.29	20.29	20.29
615	AMEX	ARKG	Thu, Apr 13, 2017	20.13	20.13	20.13	20.13
614	AMEX	ARKG	Wed, Apr 12, 2017	20.06	20.06	20.06	20.06
613	AMEX	ARKG	Tue, Apr 11, 2017	20.34	20.34	19.97	20.03
612	AMEX	ARKG	Mon, Apr 10, 2017	20.48	20.48	20.36	20.36
611	AMEX	ARKG	Fri, Apr 7, 2017	19.91	20.20	19.91	20.20
610	AMEX	ARKG	Thu, Apr 6, 2017	20.01	20.01	19.89	20.00
609	AMEX	ARKG	Wed, Apr 5, 2017	20.26	20.31	20.00	20.00
608	AMEX	ARKG	Tue, Apr 4, 2017	20.49	20.49	20.41	20.41
607	AMEX	ARKG	Mon, Apr 3, 2017	20.53	20.78	20.49	20.49
606	AMEX	ARKG	Fri, Mar 31, 2017	20.57	20.70	20.52	20.68
605	AMEX	ARKG	Thu, Mar 30, 2017	20.63	20.63	20.53	20.60
604	AMEX	ARKG	Wed, Mar 29, 2017	20.41	20.65	20.41	20.65
603	AMEX	ARKG	Tue, Mar 28, 2017	20.42	20.44	20.30	20.44
602	AMEX	ARKG	Mon, Mar 27, 2017	20.10	20.50	19.90	20.50
601	AMEX	ARKG	Fri, Mar 24, 2017	20.02	20.09	20.00	20.07
600	AMEX	ARKG	Thu, Mar 23, 2017	19.90	20.09	19.87	19.87
599	AMEX	ARKG	Wed, Mar 22, 2017	19.88	19.88	19.75	19.83
598	AMEX	ARKG	Tue, Mar 21, 2017	20.88	20.88	19.89	19.89
597	AMEX	ARKG	Mon, Mar 20, 2017	20.51	20.71	20.51	20.68
596	AMEX	ARKG	Fri, Mar 17, 2017	20.75	20.75	20.56	20.62
595	AMEX	ARKG	Thu, Mar 16, 2017	20.70	20.74	20.59	20.64
594	AMEX	ARKG	Wed, Mar 15, 2017	20.46	20.79	20.46	20.79
593	AMEX	ARKG	Tue, Mar 14, 2017	20.35	20.50	20.35	20.48
592	AMEX	ARKG	Mon, Mar 13, 2017	20.46	20.59	20.38	20.54
591	AMEX	ARKG	Fri, Mar 10, 2017	20.40	20.48	20.33	20.33
590	AMEX	ARKG	Thu, Mar 9, 2017	20.36	20.44	20.31	20.39
589	AMEX	ARKG	Wed, Mar 8, 2017	20.27	20.45	20.22	20.30
588	AMEX	ARKG	Tue, Mar 7, 2017	19.99	20.27	19.99	20.21
587	AMEX	ARKG	Mon, Mar 6, 2017	19.82	20.09	19.82	20.09
586	AMEX	ARKG	Fri, Mar 3, 2017	20.15	20.15	20.03	20.03
585	AMEX	ARKG	Thu, Mar 2, 2017	20.14	20.46	20.09	20.09
584	AMEX	ARKG	Wed, Mar 1, 2017	20.06	20.31	20.06	20.31
583	AMEX	ARKG	Tue, Feb 28, 2017	19.84	19.84	19.84	19.84
582	AMEX	ARKG	Mon, Feb 27, 2017	19.20	19.69	19.20	19.69
581	AMEX	ARKG	Fri, Feb 24, 2017	18.73	18.80	18.73	18.80
580	AMEX	ARKG	Thu, Feb 23, 2017	19.06	19.06	18.90	18.90
579	AMEX	ARKG	Wed, Feb 22, 2017	19.23	19.23	19.06	19.06
578	AMEX	ARKG	Tue, Feb 21, 2017	19.47	19.47	19.14	19.23
577	AMEX	ARKG	Fri, Feb 17, 2017	19.20	19.20	19.20	19.20
576	AMEX	ARKG	Thu, Feb 16, 2017	19.22	19.22	19.00	19.07
575	AMEX	ARKG	Wed, Feb 15, 2017	19.01	20.50	18.93	19.10
574	AMEX	ARKG	Tue, Feb 14, 2017	18.95	19.11	18.89	19.08
573	AMEX	ARKG	Mon, Feb 13, 2017	18.98	18.98	18.83	18.83
572	AMEX	ARKG	Fri, Feb 10, 2017	18.85	18.99	18.85	18.99
571	AMEX	ARKG	Thu, Feb 9, 2017	18.39	18.89	18.39	18.86
570	AMEX	ARKG	Wed, Feb 8, 2017	18.39	18.46	18.25	18.45
569	AMEX	ARKG	Tue, Feb 7, 2017	18.53	18.83	18.21	18.27
568	AMEX	ARKG	Mon, Feb 6, 2017	18.40	18.40	18.28	18.34
567	AMEX	ARKG	Fri, Feb 3, 2017	18.23	18.24	18.15	18.15
566	AMEX	ARKG	Thu, Feb 2, 2017	18.28	18.32	18.28	18.29
565	AMEX	ARKG	Wed, Feb 1, 2017	18.20	18.25	18.20	18.25
564	AMEX	ARKG	Tue, Jan 31, 2017	17.40	18.19	17.40	18.19
563	AMEX	ARKG	Mon, Jan 30, 2017	17.55	17.55	17.51	17.53
562	AMEX	ARKG	Fri, Jan 27, 2017	17.91	17.91	17.91	17.91
561	AMEX	ARKG	Thu, Jan 26, 2017	17.72	17.75	17.72	17.74
560	AMEX	ARKG	Wed, Jan 25, 2017	17.70	17.75	17.64	17.75
559	AMEX	ARKG	Tue, Jan 24, 2017	17.39	17.56	17.36	17.56
558	AMEX	ARKG	Mon, Jan 23, 2017	17.50	17.61	17.48	17.59
557	AMEX	ARKG	Fri, Jan 20, 2017	17.77	17.77	17.72	17.72
556	AMEX	ARKG	Thu, Jan 19, 2017	17.71	17.71	17.66	17.71
555	AMEX	ARKG	Wed, Jan 18, 2017	17.78	17.81	17.75	17.81
554	AMEX	ARKG	Tue, Jan 17, 2017	18.20	18.21	17.72	17.82
553	AMEX	ARKG	Fri, Jan 13, 2017	18.33	18.33	18.33	18.33
552	AMEX	ARKG	Thu, Jan 12, 2017	18.32	18.32	18.32	18.32
551	AMEX	ARKG	Wed, Jan 11, 2017	18.21	18.21	17.56	18.15
550	AMEX	ARKG	Tue, Jan 10, 2017	18.45	18.66	18.45	18.62
549	AMEX	ARKG	Mon, Jan 9, 2017	18.23	18.38	18.16	18.38
548	AMEX	ARKG	Fri, Jan 6, 2017	18.10	18.23	18.10	18.23
547	AMEX	ARKG	Thu, Jan 5, 2017	18.14	18.14	17.77	17.93
546	AMEX	ARKG	Wed, Jan 4, 2017	17.54	18.20	17.54	18.15
545	AMEX	ARKG	Tue, Jan 3, 2017	17.20	17.33	17.18	17.19
544	AMEX	ARKG	Fri, Dec 30, 2016	17.09	17.09	16.91	16.93
543	AMEX	ARKG	Thu, Dec 29, 2016	17.14	17.14	17.14	17.14
542	AMEX	ARKG	Wed, Dec 28, 2016	17.34	17.34	17.34	17.34
541	AMEX	ARKG	Tue, Dec 27, 2016	17.58	17.69	17.58	17.60
540	AMEX	ARKG	Fri, Dec 23, 2016	17.21	17.53	17.21	17.53
539	AMEX	ARKG	Thu, Dec 22, 2016	17.40	17.40	17.08	17.09
538	AMEX	ARKG	Wed, Dec 21, 2016	17.86	17.92	17.46	17.46
537	AMEX	ARKG	Tue, Dec 20, 2016	17.83	17.83	17.70	17.78
536	AMEX	ARKG	Mon, Dec 19, 2016	18.17	18.20	17.78	17.78
535	AMEX	ARKG	Fri, Dec 16, 2016	18.15	18.15	18.05	18.05
534	AMEX	ARKG	Thu, Dec 15, 2016	18.02	18.02	18.00	18.01
533	AMEX	ARKG	Wed, Dec 14, 2016	17.62	17.62	17.37	17.37
532	AMEX	ARKG	Tue, Dec 13, 2016	17.69	17.69	17.67	17.67
531	AMEX	ARKG	Mon, Dec 12, 2016	17.50	17.55	17.42	17.42
530	AMEX	ARKG	Fri, Dec 9, 2016	17.58	17.80	17.44	17.49
529	AMEX	ARKG	Thu, Dec 8, 2016	17.17	17.17	17.17	17.17
528	AMEX	ARKG	Wed, Dec 7, 2016	17.16	17.16	17.08	17.09
527	AMEX	ARKG	Tue, Dec 6, 2016	17.66	17.72	17.66	17.72
526	AMEX	ARKG	Mon, Dec 5, 2016	17.75	17.85	17.71	17.84
525	AMEX	ARKG	Fri, Dec 2, 2016	17.59	17.59	17.59	17.59
524	AMEX	ARKG	Thu, Dec 1, 2016	17.80	17.80	17.32	17.32
523	AMEX	ARKG	Wed, Nov 30, 2016	18.31	18.31	17.85	17.86
522	AMEX	ARKG	Tue, Nov 29, 2016	18.32	18.36	18.13	18.30
521	AMEX	ARKG	Mon, Nov 28, 2016	18.48	18.63	18.26	18.26
520	AMEX	ARKG	Fri, Nov 25, 2016	18.71	18.77	18.53	18.76
519	AMEX	ARKG	Wed, Nov 23, 2016	18.31	18.54	18.31	18.52
518	AMEX	ARKG	Tue, Nov 22, 2016	18.60	18.73	18.60	18.66
517	AMEX	ARKG	Mon, Nov 21, 2016	18.79	18.97	18.78	18.97
516	AMEX	ARKG	Fri, Nov 18, 2016	18.85	18.89	18.56	18.68
515	AMEX	ARKG	Thu, Nov 17, 2016	18.82	19.48	18.60	18.78
514	AMEX	ARKG	Wed, Nov 16, 2016	19.22	19.29	18.94	18.94
513	AMEX	ARKG	Tue, Nov 15, 2016	19.18	19.45	19.18	19.42
512	AMEX	ARKG	Mon, Nov 14, 2016	19.11	19.41	19.01	19.41
511	AMEX	ARKG	Fri, Nov 11, 2016	18.83	18.90	18.73	18.79
510	AMEX	ARKG	Thu, Nov 10, 2016	18.72	18.94	18.49	18.85
509	AMEX	ARKG	Wed, Nov 9, 2016	17.57	18.21	17.57	18.20
508	AMEX	ARKG	Tue, Nov 8, 2016	0.00	0.00	0.00	16.86
507	AMEX	ARKG	Mon, Nov 7, 2016	16.09	16.86	16.09	16.86
506	AMEX	ARKG	Fri, Nov 4, 2016	15.86	15.86	15.86	15.86
505	AMEX	ARKG	Thu, Nov 3, 2016	16.10	16.10	15.85	15.85
504	AMEX	ARKG	Wed, Nov 2, 2016	16.34	16.34	16.34	16.34
503	AMEX	ARKG	Tue, Nov 1, 2016	16.62	16.78	16.54	16.54
502	AMEX	ARKG	Mon, Oct 31, 2016	16.90	16.90	16.72	16.72
501	AMEX	ARKG	Fri, Oct 28, 2016	16.83	16.96	16.83	16.95
500	AMEX	ARKG	Thu, Oct 27, 2016	17.23	17.23	17.00	17.00
499	AMEX	ARKG	Wed, Oct 26, 2016	17.40	17.40	17.25	17.25
498	AMEX	ARKG	Tue, Oct 25, 2016	17.50	17.50	17.42	17.42
497	AMEX	ARKG	Mon, Oct 24, 2016	17.85	17.85	17.85	17.85
496	AMEX	ARKG	Fri, Oct 21, 2016	17.74	17.74	17.67	17.67
495	AMEX	ARKG	Thu, Oct 20, 2016	17.74	17.80	17.74	17.80
494	AMEX	ARKG	Wed, Oct 19, 2016	17.79	17.79	17.79	17.79
493	AMEX	ARKG	Tue, Oct 18, 2016	17.74	17.74	17.74	17.74
492	AMEX	ARKG	Mon, Oct 17, 2016	17.49	17.58	17.49	17.58
491	AMEX	ARKG	Fri, Oct 14, 2016	18.07	18.07	17.66	17.66
490	AMEX	ARKG	Thu, Oct 13, 2016	17.86	18.01	17.86	18.01
489	AMEX	ARKG	Wed, Oct 12, 2016	18.57	18.57	17.98	18.00
488	AMEX	ARKG	Tue, Oct 11, 2016	19.08	19.08	18.38	18.38
487	AMEX	ARKG	Mon, Oct 10, 2016	19.40	19.54	19.40	19.52
486	AMEX	ARKG	Fri, Oct 7, 2016	19.19	19.19	19.19	19.19
485	AMEX	ARKG	Thu, Oct 6, 2016	19.76	19.76	19.25	19.25
484	AMEX	ARKG	Wed, Oct 5, 2016	19.92	20.17	19.91	20.09
483	AMEX	ARKG	Tue, Oct 4, 2016	20.01	20.01	19.77	19.77
482	AMEX	ARKG	Mon, Oct 3, 2016	19.67	19.88	19.67	19.74
481	AMEX	ARKG	Fri, Sep 30, 2016	19.79	19.92	19.79	19.92
480	AMEX	ARKG	Thu, Sep 29, 2016	19.70	19.70	19.63	19.63
479	AMEX	ARKG	Wed, Sep 28, 2016	20.47	20.47	20.21	20.21
478	AMEX	ARKG	Tue, Sep 27, 2016	20.21	20.36	20.21	20.36
477	AMEX	ARKG	Mon, Sep 26, 2016	20.08	20.08	20.05	20.05
476	AMEX	ARKG	Fri, Sep 23, 2016	20.14	20.14	20.14	20.14
475	AMEX	ARKG	Thu, Sep 22, 2016	19.95	19.95	19.95	19.95
474	AMEX	ARKG	Wed, Sep 21, 2016	19.75	20.02	19.58	20.02
473	AMEX	ARKG	Tue, Sep 20, 2016	19.75	19.81	19.74	19.78
472	AMEX	ARKG	Mon, Sep 19, 2016	19.70	19.72	19.70	19.72
471	AMEX	ARKG	Fri, Sep 16, 2016	19.05	19.51	19.05	19.49
470	AMEX	ARKG	Thu, Sep 15, 2016	19.37	19.37	19.25	19.25
469	AMEX	ARKG	Tue, Sep 13, 2016	18.70	18.70	18.70	18.70
468	AMEX	ARKG	Mon, Sep 12, 2016	18.77	18.77	18.77	18.77
467	AMEX	ARKG	Fri, Sep 9, 2016	18.90	18.91	18.68	18.68
466	AMEX	ARKG	Thu, Sep 8, 2016	18.91	18.93	18.91	18.93
465	AMEX	ARKG	Wed, Sep 7, 2016	18.99	18.99	18.97	18.97
464	AMEX	ARKG	Tue, Sep 6, 2016	18.59	18.72	18.59	18.70
463	AMEX	ARKG	Fri, Sep 2, 2016	18.17	18.21	18.06	18.21
462	AMEX	ARKG	Thu, Sep 1, 2016	18.00	18.01	18.00	18.00
461	AMEX	ARKG	Wed, Aug 31, 2016	18.01	18.01	18.01	18.01
460	AMEX	ARKG	Tue, Aug 30, 2016	18.26	18.26	18.26	18.26
459	AMEX	ARKG	Mon, Aug 29, 2016	18.44	18.44	18.44	18.44
458	AMEX	ARKG	Fri, Aug 26, 2016	18.23	18.23	18.13	18.13
457	AMEX	ARKG	Thu, Aug 25, 2016	18.42	18.42	17.93	17.93
456	AMEX	ARKG	Wed, Aug 24, 2016	19.23	19.23	18.25	18.28
455	AMEX	ARKG	Tue, Aug 23, 2016	19.22	19.22	19.13	19.13
454	AMEX	ARKG	Mon, Aug 22, 2016	18.96	18.96	18.96	18.96
453	AMEX	ARKG	Fri, Aug 19, 2016	18.73	18.73	18.73	18.73
452	AMEX	ARKG	Thu, Aug 18, 2016	18.92	18.97	18.92	18.97
451	AMEX	ARKG	Wed, Aug 17, 2016	18.99	18.99	18.99	18.99
450	AMEX	ARKG	Tue, Aug 16, 2016	19.09	19.09	19.09	19.09
449	AMEX	ARKG	Mon, Aug 15, 2016	19.00	19.29	19.00	19.28
448	AMEX	ARKG	Fri, Aug 12, 2016	18.91	19.07	18.91	19.03
447	AMEX	ARKG	Thu, Aug 11, 2016	18.92	18.92	18.91	18.91
446	AMEX	ARKG	Wed, Aug 10, 2016	18.92	18.92	18.66	18.72
445	AMEX	ARKG	Tue, Aug 9, 2016	19.07	19.12	19.07	19.08
444	AMEX	ARKG	Mon, Aug 8, 2016	19.20	19.20	19.06	19.06
443	AMEX	ARKG	Fri, Aug 5, 2016	19.03	19.26	19.03	19.22
442	AMEX	ARKG	Thu, Aug 4, 2016	19.00	19.15	19.00	19.08
441	AMEX	ARKG	Wed, Aug 3, 2016	18.98	18.98	18.97	18.97
440	AMEX	ARKG	Tue, Aug 2, 2016	18.63	18.63	18.63	18.63
439	AMEX	ARKG	Mon, Aug 1, 2016	19.00	19.07	18.98	19.03
438	AMEX	ARKG	Fri, Jul 29, 2016	18.68	18.73	18.38	18.73
437	AMEX	ARKG	Thu, Jul 28, 2016	18.90	18.95	18.90	18.95
436	AMEX	ARKG	Wed, Jul 27, 2016	18.74	18.74	18.72	18.72
435	AMEX	ARKG	Tue, Jul 26, 2016	18.40	18.40	18.40	18.40
434	AMEX	ARKG	Mon, Jul 25, 2016	18.00	18.00	18.00	18.00
433	AMEX	ARKG	Fri, Jul 22, 2016	18.21	18.21	18.21	18.21
432	AMEX	ARKG	Thu, Jul 21, 2016	18.25	18.25	18.18	18.18
431	AMEX	ARKG	Wed, Jul 20, 2016	18.17	18.19	18.17	18.19
430	AMEX	ARKG	Tue, Jul 19, 2016	17.82	17.82	17.82	17.82
429	AMEX	ARKG	Mon, Jul 18, 2016	18.05	18.05	18.05	18.05
428	AMEX	ARKG	Fri, Jul 15, 2016	17.94	17.94	17.94	17.94
427	AMEX	ARKG	Thu, Jul 14, 2016	17.71	17.74	17.71	17.74
426	AMEX	ARKG	Wed, Jul 13, 2016	18.18	18.18	17.75	17.75
425	AMEX	ARKG	Tue, Jul 12, 2016	18.14	18.14	18.14	18.14
424	AMEX	ARKG	Mon, Jul 11, 2016	17.84	17.93	17.84	17.93
423	AMEX	ARKG	Fri, Jul 8, 2016	17.81	17.81	17.76	17.76
422	AMEX	ARKG	Thu, Jul 7, 2016	17.48	17.48	17.47	17.47
421	AMEX	ARKG	Wed, Jul 6, 2016	17.04	17.04	17.04	17.04
420	AMEX	ARKG	Tue, Jul 5, 2016	17.30	17.30	17.05	17.08
419	AMEX	ARKG	Fri, Jul 1, 2016	16.80	17.07	16.80	17.07
418	AMEX	ARKG	Thu, Jun 30, 2016	16.71	16.85	16.71	16.85
417	AMEX	ARKG	Wed, Jun 29, 2016	16.79	16.79	16.79	16.79
416	AMEX	ARKG	Tue, Jun 28, 2016	16.40	16.40	16.39	16.39
415	AMEX	ARKG	Mon, Jun 27, 2016	16.18	16.18	16.15	16.16
414	AMEX	ARKG	Fri, Jun 24, 2016	16.80	16.80	16.74	16.74
413	AMEX	ARKG	Thu, Jun 23, 2016	17.59	17.59	17.20	17.27
412	AMEX	ARKG	Wed, Jun 22, 2016	17.31	17.31	17.31	17.31
411	AMEX	ARKG	Tue, Jun 21, 2016	16.83	16.94	16.83	16.94
410	AMEX	ARKG	Mon, Jun 20, 2016	17.00	17.30	17.00	17.30
409	AMEX	ARKG	Fri, Jun 17, 2016	16.87	16.87	16.87	16.87
408	AMEX	ARKG	Thu, Jun 16, 2016	16.90	16.90	16.90	16.90
407	AMEX	ARKG	Wed, Jun 15, 2016	17.10	17.10	17.10	17.10
406	AMEX	ARKG	Tue, Jun 14, 2016	17.12	17.12	16.75	16.83
405	AMEX	ARKG	Mon, Jun 13, 2016	17.38	17.38	17.09	17.13
404	AMEX	ARKG	Fri, Jun 10, 2016	17.34	17.34	17.34	17.34
403	AMEX	ARKG	Thu, Jun 9, 2016	18.20	18.20	17.74	17.74
402	AMEX	ARKG	Wed, Jun 8, 2016	18.18	18.18	18.18	18.18
401	AMEX	ARKG	Tue, Jun 7, 2016	18.32	18.32	18.15	18.26
400	AMEX	ARKG	Mon, Jun 6, 2016	18.46	18.46	18.38	18.38
399	AMEX	ARKG	Fri, Jun 3, 2016	18.04	18.04	18.04	18.04
398	AMEX	ARKG	Thu, Jun 2, 2016	18.37	18.37	18.37	18.37
397	AMEX	ARKG	Wed, Jun 1, 2016	17.93	17.93	17.93	17.93
396	AMEX	ARKG	Tue, May 31, 2016	17.93	17.93	17.93	17.93
395	AMEX	ARKG	Fri, May 27, 2016	17.52	17.52	17.52	17.52
394	AMEX	ARKG	Thu, May 26, 2016	17.61	17.61	17.61	17.61
393	AMEX	ARKG	Wed, May 25, 2016	17.78	17.78	17.78	17.78
392	AMEX	ARKG	Tue, May 24, 2016	17.20	17.50	17.20	17.50
391	AMEX	ARKG	Mon, May 23, 2016	17.09	17.11	17.06	17.06
390	AMEX	ARKG	Fri, May 20, 2016	16.70	16.78	16.70	16.78
389	AMEX	ARKG	Thu, May 19, 2016	16.56	16.56	16.56	16.56
388	AMEX	ARKG	Wed, May 18, 2016	16.70	16.82	16.70	16.82
387	AMEX	ARKG	Tue, May 17, 2016	16.68	16.68	16.68	16.68
386	AMEX	ARKG	Mon, May 16, 2016	16.61	16.61	16.61	16.61
385	AMEX	ARKG	Fri, May 13, 2016	16.57	16.57	16.57	16.57
384	AMEX	ARKG	Thu, May 12, 2016	16.54	16.54	16.15	16.25
383	AMEX	ARKG	Wed, May 11, 2016	16.88	16.88	16.82	16.83
382	AMEX	ARKG	Tue, May 10, 2016	17.01	17.01	17.01	17.01
381	AMEX	ARKG	Mon, May 9, 2016	17.16	17.16	17.16	17.16
380	AMEX	ARKG	Fri, May 6, 2016	16.70	16.70	16.70	16.70
379	AMEX	ARKG	Thu, May 5, 2016	16.76	16.76	16.76	16.76
378	AMEX	ARKG	Wed, May 4, 2016	16.68	16.74	16.68	16.73
377	AMEX	ARKG	Tue, May 3, 2016	17.42	17.42	17.42	17.42
376	AMEX	ARKG	Mon, May 2, 2016	17.68	17.68	17.68	17.68
375	AMEX	ARKG	Fri, Apr 29, 2016	17.46	17.46	17.46	17.46
374	AMEX	ARKG	Thu, Apr 28, 2016	18.41	18.41	18.02	18.02
373	AMEX	ARKG	Wed, Apr 27, 2016	18.23	18.23	18.20	18.21
372	AMEX	ARKG	Tue, Apr 26, 2016	18.59	18.59	18.59	18.59
371	AMEX	ARKG	Mon, Apr 25, 2016	18.61	18.61	18.61	18.61
370	AMEX	ARKG	Fri, Apr 22, 2016	18.54	18.54	18.54	18.54
369	AMEX	ARKG	Thu, Apr 21, 2016	18.50	18.50	18.50	18.50
368	AMEX	ARKG	Wed, Apr 20, 2016	18.20	18.33	18.15	18.33
367	AMEX	ARKG	Tue, Apr 19, 2016	18.38	18.38	18.16	18.16
366	AMEX	ARKG	Mon, Apr 18, 2016	18.55	18.86	18.55	18.86
365	AMEX	ARKG	Fri, Apr 15, 2016	18.62	18.62	18.62	18.62
364	AMEX	ARKG	Thu, Apr 14, 2016	18.68	18.68	18.68	18.68
363	AMEX	ARKG	Wed, Apr 13, 2016	18.50	18.63	18.48	18.63
362	AMEX	ARKG	Tue, Apr 12, 2016	18.01	18.19	18.01	18.19
361	AMEX	ARKG	Mon, Apr 11, 2016	18.34	18.34	18.07	18.07
360	AMEX	ARKG	Fri, Apr 8, 2016	18.57	18.69	18.26	18.37
359	AMEX	ARKG	Thu, Apr 7, 2016	18.53	18.53	18.53	18.53
358	AMEX	ARKG	Wed, Apr 6, 2016	18.38	18.38	18.38	18.38
357	AMEX	ARKG	Tue, Apr 5, 2016	18.38	18.38	18.38	18.12
356	AMEX	ARKG	Mon, Apr 4, 2016	18.38	18.38	18.38	18.38
355	AMEX	ARKG	Fri, Apr 1, 2016	17.88	17.88	17.84	17.84
354	AMEX	ARKG	Thu, Mar 31, 2016	17.54	17.55	17.54	17.55
353	AMEX	ARKG	Wed, Mar 30, 2016	17.50	17.50	17.50	17.50
352	AMEX	ARKG	Tue, Mar 29, 2016	17.00	17.00	17.00	17.00
351	AMEX	ARKG	Mon, Mar 28, 2016	16.91	16.94	16.77	16.77
350	AMEX	ARKG	Thu, Mar 24, 2016	17.05	17.05	17.05	17.05
349	AMEX	ARKG	Wed, Mar 23, 2016	17.05	17.05	17.05	17.05
348	AMEX	ARKG	Tue, Mar 22, 2016	17.40	17.40	17.40	17.40
347	AMEX	ARKG	Mon, Mar 21, 2016	17.25	17.25	17.18	17.19
346	AMEX	ARKG	Fri, Mar 18, 2016	16.73	16.95	16.73	16.95
345	AMEX	ARKG	Thu, Mar 17, 2016	16.14	16.14	16.14	16.14
344	AMEX	ARKG	Wed, Mar 16, 2016	16.49	16.49	16.49	16.49
343	AMEX	ARKG	Tue, Mar 15, 2016	17.15	17.15	17.15	16.62
342	AMEX	ARKG	Mon, Mar 14, 2016	17.19	17.19	17.15	17.15
341	AMEX	ARKG	Fri, Mar 11, 2016	17.10	17.10	17.10	17.10
340	AMEX	ARKG	Thu, Mar 10, 2016	17.06	17.06	17.06	17.34
339	AMEX	ARKG	Wed, Mar 9, 2016	17.30	17.30	17.08	17.06
338	AMEX	ARKG	Tue, Mar 8, 2016	17.48	17.48	17.48	17.48
337	AMEX	ARKG	Mon, Mar 7, 2016	17.94	17.94	17.89	17.89
336	AMEX	ARKG	Fri, Mar 4, 2016	17.63	17.63	17.59	17.59
335	AMEX	ARKG	Thu, Mar 3, 2016	17.28	17.28	17.28	17.38
334	AMEX	ARKG	Wed, Mar 2, 2016	17.28	17.28	17.28	17.28
333	AMEX	ARKG	Tue, Mar 1, 2016	16.85	16.96	16.85	16.96
332	AMEX	ARKG	Mon, Feb 29, 2016	16.71	16.71	16.35	16.35
331	AMEX	ARKG	Fri, Feb 26, 2016	16.26	16.26	16.26	16.66
330	AMEX	ARKG	Thu, Feb 25, 2016	16.26	16.26	16.26	16.26
329	AMEX	ARKG	Wed, Feb 24, 2016	16.34	16.35	16.33	16.33
328	AMEX	ARKG	Tue, Feb 23, 2016	16.38	16.38	16.38	16.38
327	AMEX	ARKG	Mon, Feb 22, 2016	16.46	16.74	16.46	16.74
326	AMEX	ARKG	Fri, Feb 19, 2016	15.87	16.45	15.87	16.45
325	AMEX	ARKG	Thu, Feb 18, 2016	16.38	16.38	16.38	16.38
324	AMEX	ARKG	Wed, Feb 17, 2016	16.37	16.37	16.37	16.37
323	AMEX	ARKG	Tue, Feb 16, 2016	15.92	15.92	15.92	15.92
322	AMEX	ARKG	Fri, Feb 12, 2016	15.58	15.58	15.10	15.10
321	AMEX	ARKG	Thu, Feb 11, 2016	15.30	15.30	15.00	15.02
320	AMEX	ARKG	Wed, Feb 10, 2016	15.77	15.77	15.77	15.77
319	AMEX	ARKG	Tue, Feb 9, 2016	15.64	15.64	15.64	15.64
318	AMEX	ARKG	Mon, Feb 8, 2016	16.05	16.05	15.42	15.42
317	AMEX	ARKG	Fri, Feb 5, 2016	16.02	16.02	16.02	16.02
316	AMEX	ARKG	Thu, Feb 4, 2016	16.84	16.84	16.53	16.53
315	AMEX	ARKG	Wed, Feb 3, 2016	16.29	16.29	16.29	16.29
314	AMEX	ARKG	Tue, Feb 2, 2016	16.53	16.53	16.53	16.53
313	AMEX	ARKG	Mon, Feb 1, 2016	16.79	16.79	16.79	16.79
312	AMEX	ARKG	Fri, Jan 29, 2016	16.60	16.60	16.60	16.60
311	AMEX	ARKG	Thu, Jan 28, 2016	17.08	17.08	16.52	16.52
310	AMEX	ARKG	Wed, Jan 27, 2016	17.56	17.56	17.56	17.56
309	AMEX	ARKG	Tue, Jan 26, 2016	17.69	17.69	17.60	17.60
308	AMEX	ARKG	Mon, Jan 25, 2016	17.92	17.96	17.92	17.95
307	AMEX	ARKG	Fri, Jan 22, 2016	17.91	18.00	17.90	17.91
306	AMEX	ARKG	Thu, Jan 21, 2016	17.56	17.56	17.56	17.56
305	AMEX	ARKG	Wed, Jan 20, 2016	17.46	17.46	17.46	17.46
304	AMEX	ARKG	Tue, Jan 19, 2016	18.00	18.00	17.60	17.61
303	AMEX	ARKG	Fri, Jan 15, 2016	17.49	17.49	17.49	17.49
302	AMEX	ARKG	Thu, Jan 14, 2016	17.50	17.68	16.97	17.40
301	AMEX	ARKG	Wed, Jan 13, 2016	18.43	18.60	17.53	17.53
300	AMEX	ARKG	Tue, Jan 12, 2016	18.04	18.64	18.04	18.64
299	AMEX	ARKG	Mon, Jan 11, 2016	18.98	18.98	17.93	17.93
298	AMEX	ARKG	Fri, Jan 8, 2016	19.29	19.29	18.90	18.90
297	AMEX	ARKG	Thu, Jan 7, 2016	19.05	19.05	19.05	19.05
296	AMEX	ARKG	Wed, Jan 6, 2016	20.05	20.05	19.61	19.61
295	AMEX	ARKG	Tue, Jan 5, 2016	20.36	20.36	20.36	20.36
294	AMEX	ARKG	Mon, Jan 4, 2016	20.08	20.13	20.08	20.13
293	AMEX	ARKG	Thu, Dec 31, 2015	20.90	20.96	20.90	20.96
292	AMEX	ARKG	Wed, Dec 30, 2015	21.03	21.15	21.00	21.00
291	AMEX	ARKG	Tue, Dec 29, 2015	20.97	21.04	20.97	21.02
290	AMEX	ARKG	Mon, Dec 28, 2015	20.78	20.84	20.76	20.82
289	AMEX	ARKG	Thu, Dec 24, 2015	20.91	20.91	20.91	20.91
288	AMEX	ARKG	Wed, Dec 23, 2015	20.73	20.73	20.73	20.73
287	AMEX	ARKG	Tue, Dec 22, 2015	20.50	20.50	20.50	20.50
286	AMEX	ARKG	Mon, Dec 21, 2015	20.13	20.42	20.13	20.42
285	AMEX	ARKG	Fri, Dec 18, 2015	20.37	20.37	20.29	20.29
284	AMEX	ARKG	Thu, Dec 17, 2015	20.48	20.48	20.47	20.47
283	AMEX	ARKG	Wed, Dec 16, 2015	20.05	20.06	20.05	20.06
282	AMEX	ARKG	Tue, Dec 15, 2015	19.59	19.89	19.59	19.89
281	AMEX	ARKG	Mon, Dec 14, 2015	19.25	19.25	19.25	19.25
280	AMEX	ARKG	Fri, Dec 11, 2015	20.00	20.00	19.48	19.50
279	AMEX	ARKG	Thu, Dec 10, 2015	19.99	19.99	19.99	19.99
278	AMEX	ARKG	Wed, Dec 9, 2015	19.81	19.81	19.70	19.70
277	AMEX	ARKG	Tue, Dec 8, 2015	19.52	20.01	19.52	19.98
276	AMEX	ARKG	Mon, Dec 7, 2015	19.67	19.69	19.67	19.69
275	AMEX	ARKG	Fri, Dec 4, 2015	19.89	20.18	19.89	20.18
274	AMEX	ARKG	Thu, Dec 3, 2015	20.26	20.26	19.81	19.81
273	AMEX	ARKG	Wed, Dec 2, 2015	20.42	20.42	20.21	20.21
272	AMEX	ARKG	Tue, Dec 1, 2015	20.58	20.58	20.58	20.58
271	AMEX	ARKG	Mon, Nov 30, 2015	20.67	20.67	20.67	20.67
270	AMEX	ARKG	Fri, Nov 27, 2015	20.85	20.87	20.85	20.87
269	AMEX	ARKG	Wed, Nov 25, 2015	20.37	20.37	20.37	20.37
268	AMEX	ARKG	Tue, Nov 24, 2015	20.30	20.30	20.30	20.30
267	AMEX	ARKG	Mon, Nov 23, 2015	20.25	20.25	20.25	20.25
266	AMEX	ARKG	Fri, Nov 20, 2015	20.11	20.14	20.11	20.14
265	AMEX	ARKG	Thu, Nov 19, 2015	20.19	20.19	20.09	20.17
264	AMEX	ARKG	Wed, Nov 18, 2015	20.27	20.36	20.27	20.36
263	AMEX	ARKG	Tue, Nov 17, 2015	19.72	19.72	19.72	19.72
262	AMEX	ARKG	Mon, Nov 16, 2015	19.57	19.57	19.52	19.52
261	AMEX	ARKG	Fri, Nov 13, 2015	19.65	19.86	19.65	19.80
260	AMEX	ARKG	Thu, Nov 12, 2015	19.77	19.77	19.77	19.77
259	AMEX	ARKG	Wed, Nov 11, 2015	20.06	20.06	20.00	20.00
258	AMEX	ARKG	Tue, Nov 10, 2015	20.13	20.13	20.13	20.13
257	AMEX	ARKG	Mon, Nov 9, 2015	20.10	20.15	20.10	20.15
256	AMEX	ARKG	Fri, Nov 6, 2015	20.03	20.03	19.99	20.00
255	AMEX	ARKG	Thu, Nov 5, 2015	20.30	20.30	20.22	20.22
254	AMEX	ARKG	Wed, Nov 4, 2015	20.61	20.61	20.41	20.60
253	AMEX	ARKG	Tue, Nov 3, 2015	20.49	20.49	20.49	20.49
252	AMEX	ARKG	Mon, Nov 2, 2015	20.31	20.33	20.31	20.33
251	AMEX	ARKG	Fri, Oct 30, 2015	19.75	19.83	19.75	19.83
250	AMEX	ARKG	Thu, Oct 29, 2015	19.83	19.83	19.83	19.83
249	AMEX	ARKG	Wed, Oct 28, 2015	19.97	19.97	19.97	19.97
248	AMEX	ARKG	Tue, Oct 27, 2015	19.50	19.50	19.50	19.50
247	AMEX	ARKG	Mon, Oct 26, 2015	19.64	19.64	19.64	19.64
246	AMEX	ARKG	Fri, Oct 23, 2015	19.33	19.48	19.30	19.48
245	AMEX	ARKG	Thu, Oct 22, 2015	19.00	19.00	18.84	18.84
244	AMEX	ARKG	Wed, Oct 21, 2015	18.86	18.99	18.86	18.99
243	AMEX	ARKG	Tue, Oct 20, 2015	19.05	19.05	19.05	19.05
242	AMEX	ARKG	Mon, Oct 19, 2015	19.29	19.69	19.29	19.36
241	AMEX	ARKG	Fri, Oct 16, 2015	19.33	19.44	19.33	19.34
240	AMEX	ARKG	Thu, Oct 15, 2015	19.24	19.31	19.24	19.31
239	AMEX	ARKG	Wed, Oct 14, 2015	18.55	18.55	18.55	18.55
238	AMEX	ARKG	Tue, Oct 13, 2015	18.96	18.96	18.80	18.80
237	AMEX	ARKG	Mon, Oct 12, 2015	19.21	19.21	19.21	19.21
236	AMEX	ARKG	Fri, Oct 9, 2015	19.00	19.15	19.00	19.15
235	AMEX	ARKG	Thu, Oct 8, 2015	18.68	18.68	18.68	18.68
234	AMEX	ARKG	Wed, Oct 7, 2015	19.00	19.00	19.00	19.00
233	AMEX	ARKG	Tue, Oct 6, 2015	18.58	18.82	18.49	18.82
232	AMEX	ARKG	Mon, Oct 5, 2015	19.36	19.36	19.36	19.36
231	AMEX	ARKG	Fri, Oct 2, 2015	18.51	19.04	18.51	19.04
230	AMEX	ARKG	Thu, Oct 1, 2015	18.41	18.41	18.41	18.41
229	AMEX	ARKG	Wed, Sep 30, 2015	18.75	18.75	18.75	18.75
228	AMEX	ARKG	Tue, Sep 29, 2015	18.41	18.85	18.20	18.20
227	AMEX	ARKG	Mon, Sep 28, 2015	19.70	19.70	18.41	18.58
226	AMEX	ARKG	Fri, Sep 25, 2015	20.09	20.09	20.00	20.00
225	AMEX	ARKG	Thu, Sep 24, 2015	20.41	20.53	20.36	20.51
224	AMEX	ARKG	Wed, Sep 23, 2015	20.95	20.99	20.81	20.81
223	AMEX	ARKG	Tue, Sep 22, 2015	20.74	20.74	20.74	20.74
222	AMEX	ARKG	Mon, Sep 21, 2015	21.90	21.96	21.80	21.80
221	AMEX	ARKG	Fri, Sep 18, 2015	21.90	21.90	21.90	21.90
220	AMEX	ARKG	Thu, Sep 17, 2015	22.23	22.23	22.23	22.23
219	AMEX	ARKG	Wed, Sep 16, 2015	21.85	21.85	21.67	21.71
218	AMEX	ARKG	Tue, Sep 15, 2015	21.88	21.88	21.88	21.88
217	AMEX	ARKG	Mon, Sep 14, 2015	21.63	21.65	21.52	21.65
216	AMEX	ARKG	Fri, Sep 11, 2015	21.40	21.65	21.40	21.65
215	AMEX	ARKG	Thu, Sep 10, 2015	21.45	21.45	21.39	21.39
214	AMEX	ARKG	Wed, Sep 9, 2015	21.33	21.33	21.33	21.33
213	AMEX	ARKG	Tue, Sep 8, 2015	20.98	21.29	20.98	21.29
212	AMEX	ARKG	Fri, Sep 4, 2015	20.50	20.61	20.50	20.61
211	AMEX	ARKG	Thu, Sep 3, 2015	20.78	20.78	20.78	20.78
210	AMEX	ARKG	Wed, Sep 2, 2015	20.53	20.53	20.53	20.53
209	AMEX	ARKG	Tue, Sep 1, 2015	20.50	20.50	20.50	20.50
208	AMEX	ARKG	Mon, Aug 31, 2015	21.13	21.13	21.13	21.13
207	AMEX	ARKG	Fri, Aug 28, 2015	20.87	21.19	20.87	21.10
206	AMEX	ARKG	Thu, Aug 27, 2015	20.80	20.80	20.77	20.77
205	AMEX	ARKG	Wed, Aug 26, 2015	20.39	20.39	19.85	20.38
204	AMEX	ARKG	Tue, Aug 25, 2015	20.00	20.20	19.93	19.93
203	AMEX	ARKG	Mon, Aug 24, 2015	20.05	20.20	18.67	19.51
202	AMEX	ARKG	Fri, Aug 21, 2015	20.49	20.84	20.26	20.51
201	AMEX	ARKG	Thu, Aug 20, 2015	21.27	21.36	20.89	20.89
200	AMEX	ARKG	Wed, Aug 19, 2015	21.49	21.62	21.49	21.49
199	AMEX	ARKG	Tue, Aug 18, 2015	21.82	21.82	21.72	21.72
198	AMEX	ARKG	Mon, Aug 17, 2015	21.43	21.74	21.43	21.74
197	AMEX	ARKG	Fri, Aug 14, 2015	21.44	21.44	21.44	21.44
196	AMEX	ARKG	Thu, Aug 13, 2015	21.80	21.80	21.75	21.75
195	AMEX	ARKG	Wed, Aug 12, 2015	21.41	21.67	21.30	21.67
194	AMEX	ARKG	Tue, Aug 11, 2015	21.70	21.70	21.52	21.69
193	AMEX	ARKG	Mon, Aug 10, 2015	22.05	22.05	21.88	21.89
192	AMEX	ARKG	Fri, Aug 7, 2015	21.96	21.96	21.50	21.76
191	AMEX	ARKG	Thu, Aug 6, 2015	22.92	22.92	21.94	21.94
190	AMEX	ARKG	Wed, Aug 5, 2015	22.86	22.86	22.83	22.83
189	AMEX	ARKG	Tue, Aug 4, 2015	22.67	22.67	22.67	22.67
188	AMEX	ARKG	Mon, Aug 3, 2015	22.79	22.79	22.64	22.64
187	AMEX	ARKG	Fri, Jul 31, 2015	22.79	22.79	22.79	22.79
186	AMEX	ARKG	Thu, Jul 30, 2015	22.88	22.88	22.66	22.66
185	AMEX	ARKG	Wed, Jul 29, 2015	22.79	22.94	22.79	22.90
184	AMEX	ARKG	Tue, Jul 28, 2015	22.65	22.74	22.65	22.74
183	AMEX	ARKG	Mon, Jul 27, 2015	22.89	22.89	22.55	22.55
182	AMEX	ARKG	Fri, Jul 24, 2015	23.29	23.29	22.89	22.89
181	AMEX	ARKG	Thu, Jul 23, 2015	23.70	23.70	23.44	23.44
180	AMEX	ARKG	Wed, Jul 22, 2015	23.43	23.53	23.43	23.53
179	AMEX	ARKG	Tue, Jul 21, 2015	23.95	23.95	23.56	23.61
178	AMEX	ARKG	Mon, Jul 20, 2015	23.96	23.98	23.83	23.92
177	AMEX	ARKG	Fri, Jul 17, 2015	23.85	23.92	23.81	23.92
176	AMEX	ARKG	Thu, Jul 16, 2015	23.75	23.86	23.75	23.86
175	AMEX	ARKG	Wed, Jul 15, 2015	23.57	23.79	23.48	23.48
174	AMEX	ARKG	Tue, Jul 14, 2015	23.37	23.37	23.23	23.23
173	AMEX	ARKG	Mon, Jul 13, 2015	22.91	23.25	22.91	23.22
172	AMEX	ARKG	Fri, Jul 10, 2015	22.85	22.87	22.85	22.85
171	AMEX	ARKG	Thu, Jul 9, 2015	22.55	22.55	22.50	22.50
170	AMEX	ARKG	Wed, Jul 8, 2015	22.37	22.37	22.37	22.37
169	AMEX	ARKG	Tue, Jul 7, 2015	22.53	22.82	22.53	22.82
168	AMEX	ARKG	Mon, Jul 6, 2015	22.87	22.87	22.65	22.82
167	AMEX	ARKG	Thu, Jul 2, 2015	22.74	22.74	22.74	22.74
166	AMEX	ARKG	Wed, Jul 1, 2015	23.25	23.25	22.87	22.87
165	AMEX	ARKG	Tue, Jun 30, 2015	22.96	23.06	22.93	23.06
164	AMEX	ARKG	Mon, Jun 29, 2015	23.26	23.26	22.93	23.01
163	AMEX	ARKG	Fri, Jun 26, 2015	23.67	23.67	23.27	23.27
162	AMEX	ARKG	Thu, Jun 25, 2015	23.59	23.59	23.51	23.56
161	AMEX	ARKG	Wed, Jun 24, 2015	23.78	23.78	23.70	23.70
160	AMEX	ARKG	Tue, Jun 23, 2015	24.01	24.01	23.27	23.92
159	AMEX	ARKG	Mon, Jun 22, 2015	23.90	24.01	23.89	24.01
158	AMEX	ARKG	Fri, Jun 19, 2015	23.78	23.78	23.68	23.68
157	AMEX	ARKG	Thu, Jun 18, 2015	23.77	23.82	23.73	23.75
156	AMEX	ARKG	Wed, Jun 17, 2015	23.27	23.27	23.27	23.27
155	AMEX	ARKG	Tue, Jun 16, 2015	23.22	23.24	23.22	23.24
154	AMEX	ARKG	Mon, Jun 15, 2015	22.93	23.20	22.88	23.20
153	AMEX	ARKG	Fri, Jun 12, 2015	23.69	23.69	23.34	23.34
152	AMEX	ARKG	Thu, Jun 11, 2015	23.61	23.67	23.61	23.67
151	AMEX	ARKG	Wed, Jun 10, 2015	23.33	23.60	23.33	23.60
150	AMEX	ARKG	Tue, Jun 9, 2015	23.15	23.15	23.13	23.13
149	AMEX	ARKG	Mon, Jun 8, 2015	23.71	23.71	23.39	23.54
148	AMEX	ARKG	Fri, Jun 5, 2015	23.45	23.51	23.45	23.51
147	AMEX	ARKG	Thu, Jun 4, 2015	23.50	23.50	23.19	23.23
146	AMEX	ARKG	Wed, Jun 3, 2015	23.41	23.47	23.41	23.45
145	AMEX	ARKG	Tue, Jun 2, 2015	23.25	23.30	23.23	23.24
144	AMEX	ARKG	Mon, Jun 1, 2015	23.49	23.37	23.22	23.31
143	AMEX	ARKG	Fri, May 29, 2015	23.51	23.52	23.50	23.50
142	AMEX	ARKG	Thu, May 28, 2015	23.22	23.22	23.22	23.22
141	AMEX	ARKG	Wed, May 27, 2015	23.26	23.26	23.26	23.26
140	AMEX	ARKG	Tue, May 26, 2015	23.25	23.25	22.79	22.89
139	AMEX	ARKG	Fri, May 22, 2015	23.20	23.25	23.20	23.20
138	AMEX	ARKG	Thu, May 21, 2015	23.17	23.26	23.17	23.18
137	AMEX	ARKG	Wed, May 20, 2015	23.20	23.21	23.20	23.21
136	AMEX	ARKG	Tue, May 19, 2015	23.11	23.15	23.11	23.11
135	AMEX	ARKG	Mon, May 18, 2015	23.17	23.17	23.10	23.15
134	AMEX	ARKG	Fri, May 15, 2015	22.82	22.90	22.81	22.90
133	AMEX	ARKG	Thu, May 14, 2015	22.80	22.84	22.60	22.84
132	AMEX	ARKG	Wed, May 13, 2015	22.73	22.73	22.73	22.73
131	AMEX	ARKG	Tue, May 12, 2015	22.85	22.85	22.81	22.81
130	AMEX	ARKG	Mon, May 11, 2015	23.47	23.47	23.00	23.08
129	AMEX	ARKG	Fri, May 8, 2015	22.86	22.95	22.86	22.95
128	AMEX	ARKG	Thu, May 7, 2015	22.63	22.82	22.58	22.74
127	AMEX	ARKG	Wed, May 6, 2015	22.49	22.68	22.49	22.67
126	AMEX	ARKG	Tue, May 5, 2015	22.92	22.92	22.42	22.49
125	AMEX	ARKG	Mon, May 4, 2015	23.00	23.11	22.87	22.92
124	AMEX	ARKG	Fri, May 1, 2015	22.70	22.81	22.69	22.81
123	AMEX	ARKG	Thu, Apr 30, 2015	22.66	22.78	22.40	22.48
122	AMEX	ARKG	Wed, Apr 29, 2015	23.02	23.08	22.81	22.96
121	AMEX	ARKG	Tue, Apr 28, 2015	23.34	23.34	22.70	23.04
120	AMEX	ARKG	Mon, Apr 27, 2015	24.94	24.94	23.24	23.25
119	AMEX	ARKG	Fri, Apr 24, 2015	23.85	23.96	23.85	23.95
118	AMEX	ARKG	Thu, Apr 23, 2015	23.74	23.89	23.74	23.89
117	AMEX	ARKG	Wed, Apr 22, 2015	23.73	23.73	23.47	23.47
116	AMEX	ARKG	Tue, Apr 21, 2015	23.63	23.63	23.59	23.59
115	AMEX	ARKG	Mon, Apr 20, 2015	23.74	23.74	23.35	23.47
114	AMEX	ARKG	Fri, Apr 17, 2015	23.75	23.75	23.25	23.37
113	AMEX	ARKG	Thu, Apr 16, 2015	23.73	23.81	23.73	23.79
112	AMEX	ARKG	Wed, Apr 15, 2015	23.46	23.64	23.46	23.64
111	AMEX	ARKG	Tue, Apr 14, 2015	23.36	23.44	23.36	23.42
110	AMEX	ARKG	Mon, Apr 13, 2015	23.40	23.60	23.40	23.41
109	AMEX	ARKG	Fri, Apr 10, 2015	23.20	23.31	23.17	23.31
108	AMEX	ARKG	Thu, Apr 9, 2015	23.11	23.11	23.01	23.06
107	AMEX	ARKG	Wed, Apr 8, 2015	23.22	23.22	22.90	23.00
106	AMEX	ARKG	Tue, Apr 7, 2015	22.69	23.01	22.69	22.92
105	AMEX	ARKG	Mon, Apr 6, 2015	22.29	22.69	22.29	22.69
104	AMEX	ARKG	Thu, Apr 2, 2015	22.44	22.49	22.36	22.36
103	AMEX	ARKG	Wed, Apr 1, 2015	22.50	22.50	22.19	22.42
102	AMEX	ARKG	Tue, Mar 31, 2015	22.76	22.83	22.74	22.76
101	AMEX	ARKG	Mon, Mar 30, 2015	22.75	22.97	22.74	22.97
100	AMEX	ARKG	Fri, Mar 27, 2015	22.64	22.70	22.63	22.63
99	AMEX	ARKG	Thu, Mar 26, 2015	22.27	22.50	22.19	22.44
98	AMEX	ARKG	Wed, Mar 25, 2015	23.30	23.30	22.55	22.55
97	AMEX	ARKG	Tue, Mar 24, 2015	23.68	23.68	23.31	23.34
96	AMEX	ARKG	Mon, Mar 23, 2015	23.99	23.99	23.48	23.51
95	AMEX	ARKG	Fri, Mar 20, 2015	24.24	24.24	23.83	23.88
94	AMEX	ARKG	Thu, Mar 19, 2015	23.50	23.99	23.50	23.98
93	AMEX	ARKG	Wed, Mar 18, 2015	23.38	23.50	23.30	23.50
92	AMEX	ARKG	Tue, Mar 17, 2015	23.13	23.35	23.13	23.32
91	AMEX	ARKG	Mon, Mar 16, 2015	22.61	23.34	22.61	23.29
90	AMEX	ARKG	Fri, Mar 13, 2015	23.16	23.16	22.76	22.86
89	AMEX	ARKG	Thu, Mar 12, 2015	22.84	23.03	22.84	23.02
88	AMEX	ARKG	Wed, Mar 11, 2015	22.85	22.88	22.82	22.87
87	AMEX	ARKG	Tue, Mar 10, 2015	23.16	23.16	22.73	22.88
86	AMEX	ARKG	Mon, Mar 9, 2015	23.19	23.19	22.84	22.99
85	AMEX	ARKG	Fri, Mar 6, 2015	23.19	23.23	23.01	23.04
84	AMEX	ARKG	Thu, Mar 5, 2015	23.41	23.41	23.26	23.36
83	AMEX	ARKG	Wed, Mar 4, 2015	23.28	23.28	22.86	23.05
82	AMEX	ARKG	Tue, Mar 3, 2015	23.30	23.30	23.00	23.09
81	AMEX	ARKG	Mon, Mar 2, 2015	23.45	23.49	23.29	23.39
80	AMEX	ARKG	Fri, Feb 27, 2015	23.40	23.40	23.18	23.25
79	AMEX	ARKG	Thu, Feb 26, 2015	23.49	23.49	23.30	23.45
78	AMEX	ARKG	Wed, Feb 25, 2015	23.27	23.45	23.27	23.36
77	AMEX	ARKG	Tue, Feb 24, 2015	23.27	23.27	23.10	23.15
76	AMEX	ARKG	Mon, Feb 23, 2015	23.72	23.72	23.35	23.41
75	AMEX	ARKG	Fri, Feb 20, 2015	23.39	23.39	23.27	23.39
74	AMEX	ARKG	Thu, Feb 19, 2015	23.28	23.28	23.20	23.26
73	AMEX	ARKG	Wed, Feb 18, 2015	23.18	23.18	23.04	23.11
72	AMEX	ARKG	Tue, Feb 17, 2015	23.12	23.18	22.93	23.18
71	AMEX	ARKG	Fri, Feb 13, 2015	22.89	22.89	22.69	22.80
70	AMEX	ARKG	Thu, Feb 12, 2015	22.59	22.73	22.52	22.73
69	AMEX	ARKG	Wed, Feb 11, 2015	22.64	22.64	22.51	22.59
68	AMEX	ARKG	Tue, Feb 10, 2015	22.01	22.50	22.01	22.49
67	AMEX	ARKG	Mon, Feb 9, 2015	22.64	22.64	22.20	22.20
66	AMEX	ARKG	Fri, Feb 6, 2015	22.74	22.74	22.48	22.48
65	AMEX	ARKG	Thu, Feb 5, 2015	22.37	22.54	22.27	22.54
64	AMEX	ARKG	Wed, Feb 4, 2015	22.12	22.14	22.12	22.14
63	AMEX	ARKG	Tue, Feb 3, 2015	22.75	22.75	22.00	22.40
62	AMEX	ARKG	Mon, Feb 2, 2015	22.00	22.12	21.96	22.12
61	AMEX	ARKG	Fri, Jan 30, 2015	23.00	23.00	22.45	22.52
60	AMEX	ARKG	Thu, Jan 29, 2015	22.18	22.56	22.18	22.53
59	AMEX	ARKG	Wed, Jan 28, 2015	22.72	22.72	22.27	22.27
58	AMEX	ARKG	Tue, Jan 27, 2015	23.21	23.21	22.49	22.66
57	AMEX	ARKG	Mon, Jan 26, 2015	22.46	22.72	22.46	22.65
56	AMEX	ARKG	Fri, Jan 23, 2015	22.38	22.56	22.38	22.50
55	AMEX	ARKG	Thu, Jan 22, 2015	21.98	22.44	21.98	22.40
54	AMEX	ARKG	Wed, Jan 21, 2015	22.79	22.79	22.18	22.22
53	AMEX	ARKG	Tue, Jan 20, 2015	22.49	22.73	22.30	22.71
52	AMEX	ARKG	Fri, Jan 16, 2015	22.12	22.28	22.06	22.27
51	AMEX	ARKG	Thu, Jan 15, 2015	22.57	22.57	22.01	22.03
50	AMEX	ARKG	Wed, Jan 14, 2015	22.42	22.59	22.42	22.57
49	AMEX	ARKG	Tue, Jan 13, 2015	22.89	22.89	22.25	22.36
48	AMEX	ARKG	Mon, Jan 12, 2015	23.17	23.17	22.58	22.59
47	AMEX	ARKG	Fri, Jan 9, 2015	21.91	21.91	21.58	21.73
46	AMEX	ARKG	Thu, Jan 8, 2015	21.59	21.60	21.59	21.60
45	AMEX	ARKG	Wed, Jan 7, 2015	21.09	21.31	21.09	21.28
44	AMEX	ARKG	Tue, Jan 6, 2015	21.30	21.30	20.87	20.99
43	AMEX	ARKG	Mon, Jan 5, 2015	21.29	21.46	21.19	21.23
42	AMEX	ARKG	Fri, Jan 2, 2015	21.04	21.46	21.04	21.30
41	AMEX	ARKG	Wed, Dec 31, 2014	21.48	21.48	21.23	21.23
40	AMEX	ARKG	Tue, Dec 30, 2014	21.49	21.49	21.26	21.26
39	AMEX	ARKG	Mon, Dec 29, 2014	21.64	21.64	21.37	21.47
38	AMEX	ARKG	Fri, Dec 26, 2014	21.18	21.51	21.18	21.46
37	AMEX	ARKG	Wed, Dec 24, 2014	20.60	21.30	20.60	21.21
36	AMEX	ARKG	Tue, Dec 23, 2014	21.79	21.79	21.00	21.08
35	AMEX	ARKG	Mon, Dec 22, 2014	21.40	21.60	21.35	21.57
34	AMEX	ARKG	Fri, Dec 19, 2014	21.49	21.49	21.29	21.37
33	AMEX	ARKG	Thu, Dec 18, 2014	20.87	21.16	20.87	21.14
32	AMEX	ARKG	Wed, Dec 17, 2014	20.08	20.23	20.02	20.23
31	AMEX	ARKG	Tue, Dec 16, 2014	19.95	20.26	19.95	20.06
30	AMEX	ARKG	Mon, Dec 15, 2014	20.55	20.59	20.22	20.28
29	AMEX	ARKG	Fri, Dec 12, 2014	20.73	20.73	20.60	20.67
28	AMEX	ARKG	Thu, Dec 11, 2014	20.91	20.91	20.66	20.66
27	AMEX	ARKG	Wed, Dec 10, 2014	20.86	20.86	20.68	20.68
26	AMEX	ARKG	Tue, Dec 9, 2014	20.57	20.88	20.57	20.86
25	AMEX	ARKG	Mon, Dec 8, 2014	20.67	20.69	20.50	20.50
24	AMEX	ARKG	Fri, Dec 5, 2014	20.50	20.51	20.50	20.51
23	AMEX	ARKG	Thu, Dec 4, 2014	20.33	20.35	20.32	20.35
22	AMEX	ARKG	Wed, Dec 3, 2014	20.23	20.33	20.23	20.33
21	AMEX	ARKG	Tue, Dec 2, 2014	20.22	20.23	20.14	20.23
20	AMEX	ARKG	Mon, Dec 1, 2014	20.28	20.32	20.07	20.17
19	AMEX	ARKG	Fri, Nov 28, 2014	20.49	20.63	20.49	20.51
18	AMEX	ARKG	Wed, Nov 26, 2014	20.21	20.21	20.21	20.21
17	AMEX	ARKG	Tue, Nov 25, 2014	20.22	20.22	20.22	20.22
16	AMEX	ARKG	Mon, Nov 24, 2014	20.09	20.19	20.09	20.19
15	AMEX	ARKG	Fri, Nov 21, 2014	20.15	20.15	19.97	20.03
14	AMEX	ARKG	Thu, Nov 20, 2014	19.86	19.88	19.85	19.88
13	AMEX	ARKG	Wed, Nov 19, 2014	19.92	19.92	19.92	19.92
12	AMEX	ARKG	Tue, Nov 18, 2014	20.06	20.08	20.01	20.06
11	AMEX	ARKG	Mon, Nov 17, 2014	19.79	19.79	19.76	19.76
10	AMEX	ARKG	Fri, Nov 14, 2014	19.87	19.87	19.78	19.78
9	AMEX	ARKG	Wed, Nov 12, 2014	19.84	19.98	19.84	19.98
8	AMEX	ARKG	Tue, Nov 11, 2014	20.50	20.50	19.84	19.92
7	AMEX	ARKG	Mon, Nov 10, 2014	19.71	19.91	19.71	19.90
6	AMEX	ARKG	Fri, Nov 7, 2014	20.00	20.00	19.57	19.65
5	AMEX	ARKG	Thu, Nov 6, 2014	19.75	19.78	19.70	19.75
4	AMEX	ARKG	Wed, Nov 5, 2014	20.31	20.31	20.00	20.03
3	AMEX	ARKG	Tue, Nov 4, 2014	19.94	20.05	19.94	20.05
2	AMEX	ARKG	Mon, Nov 3, 2014	20.21	20.21	20.06	20.07
1	AMEX	ARKG	Fri, Oct 31, 2014	20.33	20.35	20.10	20.10
#	Exchange	Symbol	Date	Open	High	Low	Close

ARK Genomic Revolution ETF AMEX:ARKG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024