Skip to main content
logo
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
27.16
-0.10 (-0.37%)
At close: Apr 7, 2026, 4:00 PM EDT
28.48
+1.32 (4.86%)
Pre-market: Apr 8, 2026, 8:51 AM EDT

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202627.1027.2326.4527.1627.16-0.37%238,951
Apr 6, 202627.4127.8027.2527.2627.26-0.37%219,357
Apr 2, 202626.1827.6926.0827.3627.361.00%319,520
Apr 1, 202626.6227.5826.6227.0927.092.54%293,355
Mar 31, 202625.2026.4625.2026.4226.426.45%444,293
Mar 30, 202625.0025.2624.6124.8224.82-0.76%328,765
Mar 27, 202626.5626.6224.7725.0125.01-5.66%734,645
Mar 26, 202626.7427.3426.4826.5126.51-1.30%338,255
Mar 25, 202627.1427.6326.8026.8626.860.84%349,499
Mar 24, 202626.4326.8026.0126.6426.640.02%261,888
Mar 23, 202625.4827.1625.4826.6326.632.23%713,895
Mar 20, 202626.5226.8325.8126.0526.05-2.43%836,165
Mar 19, 202626.0227.1625.7526.7026.701.37%358,825
Mar 18, 202626.9127.0526.3326.3426.34-3.16%3,026,138
Mar 17, 202626.6927.3226.6627.2027.202.45%1,904,969
Mar 16, 202626.7327.1026.2926.5526.550.72%2,511,351
Mar 13, 202626.4226.9026.1226.3626.360.73%2,924,839
Mar 12, 202627.2727.2726.0926.1726.17-5.42%3,428,892
Mar 11, 202627.8728.0727.3327.6727.67-0.93%1,935,194
Mar 10, 202628.4428.7427.8327.9327.93-3.05%1,988,450
Mar 9, 202627.6528.9427.4728.8128.812.45%3,048,041
Mar 6, 202628.0828.4927.8628.1228.12-2.29%2,583,180
Mar 5, 202629.0729.5128.4428.7828.78-2.47%2,197,907
Mar 4, 202629.4129.9129.0029.5129.511.51%1,590,939
Mar 3, 202628.7529.5928.0329.0729.07-2.81%3,853,592
Mar 2, 202629.0230.0128.8429.9129.91-0.23%2,921,413
Feb 27, 202629.8830.2829.5529.9829.98-1.90%2,126,884
Feb 26, 202629.5030.5929.0030.5630.564.51%2,642,135
Feb 25, 202629.7430.0129.2429.2429.24-0.91%2,096,529
Feb 24, 202628.7429.6628.7429.5129.512.71%1,933,487
Feb 23, 202628.5329.0228.1428.7328.73-0.28%2,648,471
Feb 20, 202629.5929.8028.5528.8128.81-3.55%4,011,074
Feb 19, 202629.5229.9129.1429.8729.870.71%1,712,882
Feb 18, 202628.8830.0528.7929.6629.662.52%2,978,035
Feb 17, 202628.4529.3328.2428.9328.932.01%2,543,794
Feb 13, 202628.2229.1528.0828.3628.361.83%2,939,091
Feb 12, 202628.9328.9727.4527.8527.85-3.10%2,590,247
Feb 11, 202629.1729.2928.0228.7428.74-1.34%2,575,357
Feb 10, 202629.2829.7128.9629.1329.130.17%1,506,807
Feb 9, 202628.7829.1728.1929.0829.081.01%3,025,156
Feb 6, 202628.0928.9127.6428.7928.794.73%3,493,454
Feb 5, 202628.7529.3127.3627.4927.49-5.79%7,275,749
Feb 4, 202630.3630.3628.4629.1829.18-3.76%3,972,122
Feb 3, 202630.7831.3729.6930.3230.32-0.98%4,121,780
Feb 2, 202630.2830.9530.1730.6230.620.62%2,465,455
Jan 30, 202630.9431.3730.2630.4330.43-2.93%4,100,374
Jan 29, 202631.3431.5130.8331.3531.35-0.41%4,250,094
Jan 28, 202632.5432.5531.4831.4831.48-2.90%3,122,296
Jan 27, 202632.7633.1532.2132.4232.42-0.18%1,932,848
Jan 26, 202632.4932.9932.0232.4832.48-0.46%2,222,384