ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
23.29
+0.20 (0.87%)
At close: Aug 7, 2025, 4:00 PM
23.86
+0.57 (2.45%)
Pre-market: Aug 8, 2025, 7:21 AM EDT
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.51 | 23.55 | 22.94 | 23.29 | 23.29 | 0.87% | 1,534,261 |
| Aug 6, 2025 | 23.47 | 23.51 | 22.73 | 23.09 | 23.09 | -2.51% | 2,324,404 |
| Aug 5, 2025 | 23.97 | 24.05 | 23.54 | 23.69 | 23.69 | -1.97% | 1,425,724 |
| Aug 4, 2025 | 23.61 | 24.24 | 23.24 | 24.16 | 24.16 | 2.55% | 2,165,685 |
| Aug 1, 2025 | 23.25 | 23.82 | 23.07 | 23.56 | 23.56 | -1.09% | 2,451,894 |
| Jul 31, 2025 | 24.31 | 24.62 | 23.76 | 23.82 | 23.82 | -2.78% | 2,666,761 |
| Jul 30, 2025 | 24.91 | 25.19 | 24.22 | 24.50 | 24.50 | -0.49% | 3,237,142 |
| Jul 29, 2025 | 25.78 | 25.82 | 24.51 | 24.62 | 24.62 | -4.13% | 3,720,138 |
| Jul 28, 2025 | 26.19 | 26.29 | 25.56 | 25.68 | 25.68 | -1.23% | 1,688,281 |
| Jul 25, 2025 | 25.98 | 26.06 | 25.53 | 26.00 | 26.00 | -0.12% | 1,859,391 |
| Jul 24, 2025 | 26.54 | 26.76 | 25.91 | 26.03 | 26.03 | -1.96% | 2,376,719 |
| Jul 23, 2025 | 26.38 | 26.68 | 25.96 | 26.55 | 26.55 | 2.31% | 3,774,338 |
| Jul 22, 2025 | 25.32 | 25.97 | 25.01 | 25.95 | 25.95 | 3.26% | 4,126,222 |
| Jul 21, 2025 | 25.23 | 26.33 | 25.11 | 25.13 | 25.13 | 0.84% | 2,758,207 |
| Jul 18, 2025 | 24.91 | 25.55 | 24.78 | 24.92 | 24.92 | 1.76% | 2,024,256 |
| Jul 17, 2025 | 24.92 | 25.08 | 24.45 | 24.49 | 24.49 | -1.57% | 1,389,255 |
| Jul 16, 2025 | 24.57 | 25.00 | 24.30 | 24.88 | 24.88 | 2.26% | 2,121,342 |
| Jul 15, 2025 | 25.50 | 25.58 | 24.25 | 24.33 | 24.33 | -3.68% | 1,623,342 |
| Jul 14, 2025 | 25.12 | 25.53 | 25.05 | 25.26 | 25.26 | -0.02% | 1,539,568 |
| Jul 11, 2025 | 25.79 | 25.91 | 25.16 | 25.27 | 25.27 | -3.29% | 2,338,156 |
| Jul 10, 2025 | 26.41 | 26.47 | 25.83 | 26.13 | 26.13 | 0.21% | 1,863,901 |
| Jul 9, 2025 | 25.47 | 26.14 | 25.33 | 26.07 | 26.07 | 3.91% | 5,317,482 |
| Jul 8, 2025 | 24.51 | 25.27 | 24.49 | 25.09 | 25.09 | 3.04% | 2,518,409 |
| Jul 7, 2025 | 25.15 | 25.22 | 24.21 | 24.35 | 24.35 | -4.10% | 2,856,561 |
| Jul 3, 2025 | 25.41 | 25.53 | 25.05 | 25.39 | 25.39 | 0.87% | 971,358 |
| Jul 2, 2025 | 24.17 | 25.30 | 24.08 | 25.17 | 25.17 | 4.14% | 3,537,180 |
| Jul 1, 2025 | 24.15 | 24.79 | 23.74 | 24.17 | 24.17 | -0.74% | 1,854,984 |
| Jun 30, 2025 | 24.46 | 24.87 | 24.32 | 24.35 | 24.35 | 0.21% | 1,849,232 |
| Jun 27, 2025 | 24.66 | 24.79 | 24.01 | 24.30 | 24.30 | -1.06% | 1,763,503 |
| Jun 26, 2025 | 24.24 | 24.64 | 23.96 | 24.56 | 24.56 | 1.28% | 1,697,482 |
| Jun 25, 2025 | 24.30 | 24.39 | 23.76 | 24.25 | 24.25 | 0.50% | 1,720,250 |
| Jun 24, 2025 | 23.91 | 24.26 | 23.81 | 24.13 | 24.13 | 2.33% | 1,320,151 |
| Jun 23, 2025 | 23.50 | 23.86 | 22.98 | 23.58 | 23.58 | -0.92% | 1,789,498 |
| Jun 20, 2025 | 24.50 | 24.54 | 23.57 | 23.80 | 23.80 | -1.45% | 3,677,978 |
| Jun 18, 2025 | 23.66 | 24.52 | 23.36 | 24.15 | 24.15 | 2.03% | 4,883,962 |
| Jun 17, 2025 | 23.85 | 24.19 | 23.60 | 23.67 | 23.67 | -1.05% | 2,376,265 |
| Jun 16, 2025 | 23.75 | 24.11 | 23.26 | 23.92 | 23.92 | 1.92% | 2,547,672 |
| Jun 13, 2025 | 23.06 | 23.84 | 22.92 | 23.47 | 23.47 | -0.76% | 3,784,237 |
| Jun 12, 2025 | 24.00 | 24.07 | 23.59 | 23.65 | 23.65 | -2.55% | 2,039,942 |
| Jun 11, 2025 | 24.52 | 24.78 | 24.10 | 24.27 | 24.27 | 0.21% | 3,353,251 |
| Jun 10, 2025 | 23.94 | 24.66 | 23.86 | 24.22 | 24.22 | 1.81% | 3,438,227 |
| Jun 9, 2025 | 23.78 | 23.91 | 23.21 | 23.79 | 23.79 | 2.19% | 2,468,219 |
| Jun 6, 2025 | 22.65 | 23.52 | 22.65 | 23.28 | 23.28 | 4.58% | 3,531,395 |
| Jun 5, 2025 | 22.56 | 23.00 | 21.99 | 22.26 | 22.26 | -1.55% | 2,863,758 |
| Jun 4, 2025 | 22.15 | 22.74 | 22.15 | 22.61 | 22.61 | 2.22% | 3,423,014 |
| Jun 3, 2025 | 21.77 | 22.30 | 21.34 | 22.12 | 22.12 | 2.22% | 2,906,096 |
| Jun 2, 2025 | 20.97 | 22.04 | 20.95 | 21.64 | 21.64 | 3.44% | 1,656,541 |
| May 30, 2025 | 20.89 | 21.16 | 20.46 | 20.92 | 20.92 | -0.48% | 1,636,524 |
| May 29, 2025 | 21.24 | 21.34 | 20.61 | 21.02 | 21.02 | -0.38% | 4,492,368 |
| May 28, 2025 | 21.53 | 21.53 | 21.01 | 21.10 | 21.10 | -2.00% | 2,392,250 |