ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
22.45
+0.68 (3.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.90 | 22.48 | 21.71 | 22.45 | 22.45 | 3.12% | 1,517,745 |
| Apr 23, 2025 | 22.23 | 22.77 | 21.75 | 21.77 | 21.77 | 2.21% | 3,346,379 |
| Apr 22, 2025 | 20.80 | 21.48 | 20.80 | 21.30 | 21.30 | 4.26% | 1,606,004 |
| Apr 21, 2025 | 20.36 | 20.96 | 20.21 | 20.43 | 20.43 | -1.16% | 2,408,279 |
| Apr 17, 2025 | 20.76 | 20.85 | 20.36 | 20.67 | 20.67 | -0.62% | 2,041,500 |
| Apr 16, 2025 | 21.02 | 21.11 | 20.33 | 20.80 | 20.80 | -2.44% | 2,903,073 |
| Apr 15, 2025 | 21.30 | 21.86 | 20.94 | 21.32 | 21.32 | -0.14% | 1,816,834 |
| Apr 14, 2025 | 21.53 | 21.57 | 20.84 | 21.35 | 21.35 | 1.52% | 3,258,784 |
| Apr 11, 2025 | 19.66 | 21.04 | 19.50 | 21.03 | 21.03 | 8.63% | 3,667,904 |
| Apr 10, 2025 | 19.85 | 20.07 | 18.47 | 19.36 | 19.36 | -5.84% | 5,003,307 |
| Apr 9, 2025 | 18.04 | 21.08 | 18.00 | 20.56 | 20.56 | 12.10% | 7,754,045 |
| Apr 8, 2025 | 20.06 | 20.10 | 18.01 | 18.34 | 18.34 | -4.48% | 3,263,090 |
| Apr 7, 2025 | 17.94 | 20.19 | 17.51 | 19.20 | 19.20 | 1.05% | 4,991,186 |
| Apr 4, 2025 | 19.01 | 19.46 | 18.05 | 19.00 | 19.00 | -3.75% | 7,486,011 |
| Apr 3, 2025 | 19.56 | 20.15 | 19.40 | 19.74 | 19.74 | -5.41% | 4,041,227 |
| Apr 2, 2025 | 19.83 | 21.26 | 19.74 | 20.87 | 20.87 | 3.32% | 3,623,179 |
| Apr 1, 2025 | 20.67 | 20.94 | 19.97 | 20.20 | 20.20 | -2.70% | 4,107,920 |
| Mar 31, 2025 | 20.73 | 20.97 | 20.10 | 20.76 | 20.76 | -3.67% | 3,584,727 |
| Mar 28, 2025 | 22.15 | 22.20 | 21.37 | 21.55 | 21.55 | -3.10% | 2,742,219 |
| Mar 27, 2025 | 22.38 | 22.79 | 22.14 | 22.24 | 22.24 | -1.11% | 2,820,825 |
| Mar 26, 2025 | 23.47 | 23.53 | 22.36 | 22.49 | 22.49 | -4.26% | 3,547,627 |
| Mar 25, 2025 | 24.10 | 24.12 | 23.27 | 23.49 | 23.49 | -2.49% | 2,424,936 |
| Mar 24, 2025 | 23.83 | 24.19 | 23.69 | 24.09 | 24.09 | 3.30% | 3,997,223 |
| Mar 21, 2025 | 22.50 | 23.34 | 22.27 | 23.32 | 23.32 | 2.01% | 2,123,194 |
| Mar 20, 2025 | 22.83 | 23.42 | 22.70 | 22.86 | 22.86 | -1.04% | 2,536,139 |
| Mar 19, 2025 | 22.66 | 23.65 | 22.52 | 23.10 | 23.10 | 1.99% | 2,592,543 |
| Mar 18, 2025 | 23.08 | 23.08 | 22.32 | 22.65 | 22.65 | -3.45% | 4,048,812 |
| Mar 17, 2025 | 22.81 | 23.70 | 22.61 | 23.46 | 23.46 | 3.12% | 2,426,634 |
| Mar 14, 2025 | 22.41 | 22.89 | 22.40 | 22.75 | 22.75 | 3.27% | 2,978,043 |
| Mar 13, 2025 | 22.95 | 23.09 | 21.83 | 22.03 | 22.03 | -4.09% | 3,536,782 |
| Mar 12, 2025 | 23.00 | 23.27 | 22.50 | 22.97 | 22.97 | 2.32% | 5,560,971 |
| Mar 11, 2025 | 21.98 | 22.87 | 21.61 | 22.45 | 22.45 | 2.09% | 3,241,522 |
| Mar 10, 2025 | 22.81 | 22.89 | 21.56 | 21.99 | 21.99 | -5.74% | 5,616,500 |
| Mar 7, 2025 | 23.08 | 23.56 | 22.26 | 23.33 | 23.33 | 0.47% | 3,534,307 |
| Mar 6, 2025 | 23.31 | 23.89 | 22.94 | 23.22 | 23.22 | -3.17% | 2,804,585 |
| Mar 5, 2025 | 23.43 | 24.04 | 23.14 | 23.98 | 23.98 | 1.91% | 2,889,172 |
| Mar 4, 2025 | 22.50 | 24.11 | 22.11 | 23.53 | 23.53 | 1.69% | 5,843,029 |
| Mar 3, 2025 | 24.93 | 25.04 | 22.97 | 23.14 | 23.14 | -6.01% | 5,810,476 |
| Feb 28, 2025 | 23.84 | 24.77 | 23.58 | 24.62 | 24.62 | 0.33% | 4,310,344 |
| Feb 27, 2025 | 25.94 | 26.00 | 24.52 | 24.54 | 24.54 | -4.25% | 3,389,723 |
| Feb 26, 2025 | 25.54 | 26.31 | 25.31 | 25.63 | 25.63 | 1.95% | 2,559,887 |
| Feb 25, 2025 | 25.94 | 26.18 | 24.57 | 25.14 | 25.14 | -5.10% | 6,206,641 |
| Feb 24, 2025 | 26.99 | 27.26 | 26.00 | 26.49 | 26.49 | -1.67% | 2,736,553 |
| Feb 21, 2025 | 28.82 | 28.91 | 26.86 | 26.94 | 26.94 | -5.67% | 3,441,345 |
| Feb 20, 2025 | 29.56 | 29.66 | 28.14 | 28.56 | 28.56 | -4.19% | 4,599,631 |
| Feb 19, 2025 | 29.62 | 30.42 | 29.41 | 29.81 | 29.81 | 1.15% | 2,971,886 |
| Feb 18, 2025 | 30.48 | 31.16 | 29.10 | 29.47 | 29.47 | 0.17% | 6,212,237 |
| Feb 14, 2025 | 28.29 | 29.73 | 28.27 | 29.42 | 29.42 | 6.36% | 6,746,041 |
| Feb 13, 2025 | 27.00 | 27.69 | 26.50 | 27.66 | 27.66 | 3.29% | 2,787,508 |
| Feb 12, 2025 | 25.75 | 26.79 | 25.61 | 26.78 | 26.78 | 2.37% | 3,229,591 |