ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
31.16
-0.72 (-2.26%)
At close: Oct 27, 2025, 4:00 PM EDT
31.20
+0.04 (0.14%)
After-hours: Oct 27, 2025, 8:00 PM EDT
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 31.34 | 31.56 | 30.50 | 31.16 | 31.16 | -2.26% | 4,972,054 |
| Oct 24, 2025 | 32.03 | 32.09 | 31.67 | 31.88 | 31.88 | 1.59% | 2,833,269 |
| Oct 23, 2025 | 30.73 | 31.49 | 30.49 | 31.38 | 31.38 | 2.65% | 2,681,318 |
| Oct 22, 2025 | 31.90 | 32.04 | 29.94 | 30.57 | 30.57 | -6.40% | 7,692,408 |
| Oct 21, 2025 | 33.39 | 33.56 | 32.50 | 32.66 | 32.66 | -2.80% | 3,900,553 |
| Oct 20, 2025 | 31.80 | 34.07 | 31.80 | 33.60 | 33.60 | 8.39% | 6,690,438 |
| Oct 17, 2025 | 31.59 | 31.92 | 30.55 | 31.00 | 31.00 | -3.37% | 4,159,050 |
| Oct 16, 2025 | 32.43 | 33.09 | 31.82 | 32.08 | 32.08 | -0.59% | 3,996,280 |
| Oct 15, 2025 | 31.02 | 32.27 | 30.90 | 32.27 | 32.27 | 5.77% | 5,793,610 |
| Oct 14, 2025 | 29.70 | 31.11 | 28.99 | 30.51 | 30.51 | 0.76% | 4,144,320 |
| Oct 13, 2025 | 30.71 | 30.83 | 30.06 | 30.28 | 30.28 | -0.23% | 3,263,637 |
| Oct 10, 2025 | 32.11 | 32.17 | 29.97 | 30.35 | 30.35 | -4.11% | 5,525,557 |
| Oct 9, 2025 | 32.23 | 32.32 | 31.56 | 31.65 | 31.65 | -1.49% | 4,048,458 |
| Oct 8, 2025 | 30.15 | 32.39 | 30.03 | 32.13 | 32.13 | 7.10% | 6,650,516 |
| Oct 7, 2025 | 30.55 | 30.61 | 29.49 | 30.00 | 30.00 | -1.25% | 3,085,750 |
| Oct 6, 2025 | 30.40 | 30.75 | 30.13 | 30.38 | 30.38 | 1.13% | 3,643,520 |
| Oct 3, 2025 | 29.99 | 30.48 | 29.67 | 30.04 | 30.04 | 0.77% | 2,889,370 |
| Oct 2, 2025 | 29.14 | 29.83 | 28.92 | 29.81 | 29.81 | 3.33% | 3,170,468 |
| Oct 1, 2025 | 27.67 | 28.88 | 27.67 | 28.85 | 28.85 | 3.89% | 2,437,628 |
| Sep 30, 2025 | 27.25 | 27.84 | 26.97 | 27.77 | 27.77 | 1.83% | 1,278,829 |
| Sep 29, 2025 | 27.16 | 27.45 | 26.81 | 27.27 | 27.27 | 1.34% | 4,609,192 |
| Sep 26, 2025 | 26.80 | 27.00 | 26.42 | 26.91 | 26.91 | 0.90% | 3,062,677 |
| Sep 25, 2025 | 26.49 | 26.86 | 26.26 | 26.67 | 26.67 | -1.22% | 2,273,500 |
| Sep 24, 2025 | 27.64 | 27.97 | 26.92 | 27.00 | 27.00 | -1.85% | 2,427,895 |
| Sep 23, 2025 | 27.98 | 28.28 | 27.47 | 27.51 | 27.51 | -1.22% | 1,864,063 |
| Sep 22, 2025 | 27.82 | 28.19 | 27.55 | 27.85 | 27.85 | 1.24% | 2,524,282 |
| Sep 19, 2025 | 27.76 | 27.98 | 27.50 | 27.51 | 27.51 | -0.31% | 2,690,609 |
| Sep 18, 2025 | 26.70 | 27.63 | 26.70 | 27.60 | 27.60 | 5.04% | 2,375,371 |
| Sep 17, 2025 | 26.61 | 27.21 | 25.81 | 26.27 | 26.27 | -1.05% | 3,677,947 |
| Sep 16, 2025 | 25.96 | 26.65 | 25.54 | 26.55 | 26.55 | 2.39% | 2,514,750 |
| Sep 15, 2025 | 25.84 | 26.08 | 25.44 | 25.93 | 25.93 | 1.29% | 2,012,199 |
| Sep 12, 2025 | 26.18 | 26.20 | 25.54 | 25.60 | 25.60 | -2.25% | 2,304,984 |
| Sep 11, 2025 | 24.90 | 26.29 | 24.85 | 26.19 | 26.19 | 5.69% | 4,148,886 |
| Sep 10, 2025 | 25.72 | 25.72 | 24.66 | 24.78 | 24.78 | -3.24% | 1,534,439 |
| Sep 9, 2025 | 25.50 | 25.63 | 25.00 | 25.61 | 25.61 | 0.51% | 1,161,421 |
| Sep 8, 2025 | 25.67 | 25.80 | 25.32 | 25.48 | 25.48 | -0.16% | 1,164,440 |
| Sep 5, 2025 | 25.03 | 25.55 | 24.77 | 25.52 | 25.52 | 2.49% | 1,902,936 |
| Sep 4, 2025 | 24.78 | 24.94 | 24.20 | 24.90 | 24.90 | 0.16% | 2,506,186 |
| Sep 3, 2025 | 24.90 | 25.53 | 24.67 | 24.86 | 24.86 | 0.24% | 1,782,575 |
| Sep 2, 2025 | 24.36 | 25.15 | 24.29 | 24.80 | 24.80 | 0.32% | 1,821,937 |
| Aug 29, 2025 | 24.74 | 24.92 | 24.30 | 24.72 | 24.72 | -0.16% | 1,598,860 |
| Aug 28, 2025 | 24.82 | 25.10 | 24.65 | 24.76 | 24.76 | 0.16% | 1,133,506 |
| Aug 27, 2025 | 24.85 | 24.98 | 24.62 | 24.72 | 24.72 | -0.76% | 932,477 |
| Aug 26, 2025 | 24.78 | 24.99 | 24.69 | 24.91 | 24.91 | 0.73% | 1,170,534 |
| Aug 25, 2025 | 25.26 | 25.50 | 24.69 | 24.73 | 24.73 | -2.02% | 1,473,397 |
| Aug 22, 2025 | 24.41 | 25.63 | 24.29 | 25.24 | 25.24 | 3.91% | 3,338,732 |
| Aug 21, 2025 | 23.90 | 24.55 | 23.75 | 24.29 | 24.29 | 1.12% | 2,457,361 |
| Aug 20, 2025 | 24.02 | 24.27 | 23.43 | 24.02 | 24.02 | -0.83% | 2,436,840 |
| Aug 19, 2025 | 25.10 | 25.10 | 24.18 | 24.22 | 24.22 | -3.51% | 1,904,432 |
| Aug 18, 2025 | 25.22 | 25.30 | 24.89 | 25.10 | 25.10 | -0.55% | 1,189,184 |