Skip to main content
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
23.83
+0.61 (2.63%)
Nov 22, 2024, 4:00 PM EST - Market closed

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.3324.0023.0223.8323.832.63%2,640,775
Nov 21, 202423.4423.5222.8523.2223.22-0.60%1,702,451
Nov 20, 202423.5323.5922.9623.3623.360.43%2,233,397
Nov 19, 202422.5123.2722.2723.2623.262.56%2,746,866
Nov 18, 202423.1123.1622.5322.6822.680.09%4,326,088
Nov 15, 202424.2524.2522.6322.6622.66-6.09%4,999,052
Nov 14, 202425.6625.7124.1024.1324.13-5.93%3,904,143
Nov 13, 202426.4526.8325.6025.6525.65-1.35%2,108,224
Nov 12, 202426.7727.0825.8626.0026.00-4.09%1,964,844
Nov 11, 202426.3327.7426.2527.1127.114.69%5,343,921
Nov 8, 202425.4026.0025.2925.9025.901.99%2,532,384
Nov 7, 202425.7026.0725.3625.3925.39-0.39%2,257,906
Nov 6, 202425.3625.6224.8225.4925.492.87%2,482,672
Nov 5, 202424.0724.7823.6424.7824.782.10%3,834,416
Nov 4, 202423.9524.3923.6724.2724.271.12%1,720,979
Nov 1, 202423.3724.0023.3224.0024.003.72%3,939,575
Oct 31, 202423.7823.8923.1423.1423.14-3.56%2,829,216
Oct 30, 202423.7424.3123.6524.0024.000.23%860,433
Oct 29, 202423.9523.9823.6923.9423.94-0.50%1,478,018
Oct 28, 202423.4724.3123.4224.0624.063.26%1,691,741
Oct 25, 202423.4023.7823.2123.3023.300.04%1,974,226
Oct 24, 202423.5823.6623.1723.2923.29-1.10%3,185,290
Oct 23, 202423.9824.0623.3523.5523.55-2.16%2,263,516
Oct 22, 202424.1724.3024.0024.0724.07-1.19%1,423,806
Oct 21, 202424.7124.7624.1324.3624.36-1.69%1,589,355
Oct 18, 202424.4524.8224.3924.7824.781.85%840,414
Oct 17, 202424.9824.9924.2924.3324.33-2.76%2,411,649
Oct 16, 202424.9325.1424.7325.0225.020.97%1,304,701
Oct 15, 202425.0225.0524.4624.7824.78-1.67%1,959,543
Oct 14, 202424.7925.2424.4725.2025.201.65%1,557,617
Oct 11, 202423.8224.9323.7224.7924.793.85%2,750,901
Oct 10, 202423.7623.9023.4223.8723.87-1.28%2,270,161
Oct 9, 202424.6524.8324.0724.1824.18-2.07%2,432,332
Oct 8, 202424.7624.9824.5224.6924.690.08%771,659
Oct 7, 202424.7324.9024.5124.6724.67-0.76%984,681
Oct 4, 202424.7325.0324.4924.8624.861.84%1,742,001
Oct 3, 202424.6124.7424.3024.4124.41-1.73%1,982,857
Oct 2, 202424.7425.1224.4824.8424.84-0.04%1,659,876
Oct 1, 202425.6025.6024.5024.8524.85-2.93%2,170,227
Sep 30, 202425.5326.2225.3925.6025.60-0.12%2,502,274
Sep 27, 202425.7826.0825.5825.6325.630.20%1,956,495
Sep 26, 202425.1825.7025.1325.5825.582.98%1,658,318
Sep 25, 202425.3525.4824.7624.8424.84-2.05%1,860,368
Sep 24, 202425.4425.5825.0825.3625.360.04%1,052,280
Sep 23, 202426.3726.4625.3425.3525.35-3.43%2,383,830
Sep 20, 202426.7226.7225.9626.2526.25-1.94%1,735,403
Sep 19, 202427.0427.2826.7126.7726.772.06%2,155,131
Sep 18, 202426.3127.4826.0526.2326.23-0.23%2,394,355
Sep 17, 202426.3226.9626.2226.2926.290.92%1,555,698
Sep 16, 202426.1726.2225.4626.0526.05-0.27%1,448,325
Sep 13, 202425.5826.1625.5826.1226.123.16%2,371,061
Sep 12, 202425.2525.5424.8125.3225.32-0.04%1,730,901
Sep 11, 202424.7825.3624.5125.3325.331.73%2,405,373
Sep 10, 202424.4624.9724.1124.9024.901.80%1,786,369
Sep 9, 202424.4024.7324.1924.4624.460.91%1,424,727
Sep 6, 202424.9225.1823.9124.2424.24-2.92%2,388,577
Sep 5, 202424.9425.2824.6924.9724.970.40%1,538,993
Sep 4, 202425.0525.5624.7324.8724.87-1.00%1,039,828
Sep 3, 202426.0426.6125.0825.1225.12-4.81%2,474,027
Aug 30, 202426.7526.9925.9926.3926.39-0.71%1,552,848
Aug 29, 202426.5427.1926.4426.5826.580.99%1,373,026
Aug 28, 202426.5826.7225.9426.3226.32-1.64%1,909,820
Aug 27, 202426.8527.0526.3826.7626.76-0.82%1,485,537
Aug 26, 202427.1627.2026.7226.9826.980.04%1,048,945
Aug 23, 202426.4227.0826.0726.9726.973.53%2,145,124
Aug 22, 202427.1427.1825.9926.0526.05-3.70%1,498,744
Aug 21, 202426.5027.1726.3427.0527.053.01%1,849,656
Aug 20, 202426.6626.9126.2426.2626.26-1.80%2,056,693
Aug 19, 202426.1126.7625.9126.7426.742.85%1,625,781
Aug 16, 202425.7526.1525.5326.0026.000.74%3,279,636
Aug 15, 202425.0025.9724.9525.8125.815.39%4,051,513
Aug 14, 202425.3225.3724.3624.4924.49-2.55%1,526,041
Aug 13, 202424.4225.2324.1525.1325.133.97%1,718,915
Aug 12, 202424.3724.4923.8224.1724.17-0.45%1,314,814
Aug 9, 202424.7624.9424.2224.2824.28-1.18%1,525,300
Aug 8, 202423.9024.6223.6924.5724.573.76%1,182,469
Aug 7, 202425.0325.0323.6223.6823.68-2.47%2,366,232
Aug 6, 202424.3225.0023.7124.2824.281.55%2,602,241
Aug 5, 202422.5224.5722.3323.9123.91-2.88%4,622,360
Aug 2, 202424.9124.9724.3024.6224.62-5.45%3,343,106
Aug 1, 202427.3527.4925.7926.0426.04-3.38%3,127,585
Jul 31, 202426.9327.9326.5826.9526.950.82%2,255,411
Jul 30, 202426.9527.3326.4226.7326.73-0.63%1,731,564
Jul 29, 202427.3627.4826.4626.9026.90-1.21%2,595,135
Jul 26, 202427.1027.7426.8527.2327.232.02%3,419,034
Jul 25, 202426.1127.4525.8026.6926.692.85%2,470,956
Jul 24, 202426.5227.0425.9325.9525.95-3.14%2,644,459
Jul 23, 202426.1426.9826.0026.7926.792.10%1,670,749
Jul 22, 202425.6826.3025.2626.2426.243.39%2,606,481
Jul 19, 202425.5925.6625.2225.3825.38-0.67%2,891,634
Jul 18, 202426.7627.0825.2725.5525.55-4.52%5,122,126
Jul 17, 202426.9027.6826.4626.7626.76-2.37%3,374,058
Jul 16, 202425.8227.5425.7327.4127.417.74%4,961,029
Jul 15, 202425.5625.6525.1425.4425.440.39%2,979,944
Jul 12, 202425.0925.8024.9825.3425.342.05%4,717,724
Jul 11, 202424.0925.0224.0424.8324.835.84%4,932,711
Jul 10, 202423.6523.7623.2523.4623.46-0.47%1,319,879
Jul 9, 202423.5723.6023.1123.5723.570.04%1,224,130
Jul 8, 202423.4023.7823.3523.5623.561.38%1,543,018
Jul 5, 202423.1823.2922.7923.2423.240.35%1,852,310