Skip to main content
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
26.94
-1.62 (-5.67%)
Feb 21, 2025, 4:00 PM EST - Market closed

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202529.5629.6628.1428.5628.56-4.19%4,599,631
Feb 19, 202529.6230.4229.4129.8129.811.15%2,971,886
Feb 18, 202530.4831.1629.1029.4729.470.17%6,212,237
Feb 14, 202528.2929.7328.2729.4229.426.36%6,746,041
Feb 13, 202527.0027.6926.5027.6627.663.29%2,787,508
Feb 12, 202525.7526.7925.6126.7826.782.37%3,229,591
Feb 11, 202526.1626.8625.7426.1626.16-1.21%2,189,808
Feb 10, 202527.1327.1326.0926.4826.48-1.89%2,663,773
Feb 7, 202527.3527.7826.6426.9926.99-1.39%2,818,472
Feb 6, 202528.4128.4727.2827.3727.37-2.74%2,375,363
Feb 5, 202527.0028.3127.0028.1428.144.77%4,181,471
Feb 4, 202526.7127.2526.4226.8626.861.09%1,428,586
Feb 3, 202525.8626.7525.5726.5726.57-1.01%2,900,951
Jan 31, 202527.5427.8326.6026.8426.84-1.61%2,407,745
Jan 30, 202526.6727.6126.6427.2827.284.00%2,328,153
Jan 29, 202526.6527.0925.8426.2326.23-1.61%3,407,657
Jan 28, 202526.6226.8826.0926.6626.660.38%1,732,171
Jan 27, 202526.2527.1026.0726.5626.56-1.92%4,053,032
Jan 24, 202527.5227.8526.9227.0827.08-1.67%4,343,867
Jan 23, 202526.8627.6726.1727.5427.541.55%2,780,956
Jan 22, 202526.2827.3226.1927.1227.124.47%5,618,884
Jan 21, 202524.7126.0624.7125.9625.967.67%4,511,263
Jan 17, 202524.4424.6124.0324.1124.11-0.58%1,662,502
Jan 16, 202524.5624.5923.8724.2524.25-0.74%2,492,199
Jan 15, 202524.5425.2424.2024.4324.433.47%4,900,270
Jan 14, 202524.8225.0023.5023.6123.61-3.48%4,419,268
Jan 13, 202524.3424.5123.6424.4624.46-1.13%2,975,192
Jan 10, 202525.0625.0624.2324.7424.74-3.25%4,522,846
Jan 8, 202525.8225.8725.0825.5725.57-0.08%3,033,492
Jan 7, 202526.4027.1025.4625.5925.59-2.18%4,817,059
Jan 6, 202525.9226.7125.8526.1626.161.87%3,001,668
Jan 3, 202524.7225.8324.6425.6825.684.99%2,495,542
Jan 2, 202523.8524.8523.5724.4624.463.89%2,675,235
Dec 31, 202423.8324.0623.4023.5523.55-0.70%2,331,278
Dec 30, 202424.0624.0623.4423.7123.71-2.95%2,140,117
Dec 27, 202424.8125.0324.0124.4324.43-0.93%2,473,253
Dec 26, 202423.9224.7923.7824.6624.661.99%1,587,882
Dec 24, 202424.0724.2423.6924.1824.180.88%659,436
Dec 23, 202423.7724.0123.2723.9723.971.22%2,111,180
Dec 20, 202422.8024.0422.7223.6823.683.18%7,037,624
Dec 19, 202423.1523.1922.5422.9522.950.22%4,291,320
Dec 18, 202424.8524.8922.4722.9022.90-7.29%7,168,477
Dec 17, 202425.1625.4224.6124.7024.70-2.10%3,602,091
Dec 16, 202424.7725.6024.5425.2325.232.10%1,589,429
Dec 13, 202425.1125.2024.3824.7124.71-1.75%3,689,461
Dec 12, 202426.0026.1225.1325.1525.15-3.75%2,155,413
Dec 11, 202426.9726.9725.8726.1326.13-1.47%1,789,252
Dec 10, 202426.4727.0526.3326.5226.520.42%1,671,675
Dec 9, 202426.8627.3626.4126.4126.41-0.08%2,675,788
Dec 6, 202425.5326.7425.5126.4326.434.88%3,647,730
Dec 5, 202426.0626.0625.1725.2025.20-3.56%1,744,922
Dec 4, 202425.8226.5325.4326.1326.131.67%3,048,862
Dec 3, 202426.3526.4025.5725.7025.70-3.71%2,002,316
Dec 2, 202426.1126.8025.9926.6926.692.73%2,295,249
Nov 29, 202425.6326.0925.4125.9825.982.16%1,280,591
Nov 27, 202425.0625.5825.0525.4325.432.38%1,905,452
Nov 26, 202424.9424.9924.4924.8424.84-0.88%1,422,635
Nov 25, 202424.4625.4024.4025.0625.065.16%3,584,189
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