ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
30.93
-0.97 (-3.04%)
At close: Dec 5, 2025, 4:00 PM EST
30.95
+0.02 (0.06%)
After-hours: Dec 5, 2025, 4:54 PM EST
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.73 | 31.76 | 30.79 | 30.95 | - | -2.98% | 1,951,455 |
| Dec 4, 2025 | 30.74 | 31.97 | 30.52 | 31.90 | 31.90 | 3.47% | 344,078 |
| Dec 3, 2025 | 29.91 | 30.87 | 29.71 | 30.83 | 30.83 | 3.67% | 594,005 |
| Dec 2, 2025 | 30.07 | 30.34 | 29.72 | 29.74 | 29.74 | -0.37% | 2,424,496 |
| Dec 1, 2025 | 30.86 | 30.86 | 29.84 | 29.85 | 29.85 | -4.30% | 351,017 |
| Nov 28, 2025 | 30.86 | 31.19 | 30.65 | 31.19 | 31.19 | 1.07% | 123,366 |
| Nov 26, 2025 | 31.12 | 31.19 | 30.65 | 30.86 | 30.86 | -0.90% | 1,773,318 |
| Nov 25, 2025 | 30.16 | 31.18 | 30.13 | 31.14 | 31.14 | 2.47% | 271,320 |
| Nov 24, 2025 | 29.28 | 30.49 | 29.09 | 30.39 | 30.39 | 4.72% | 467,353 |
| Nov 21, 2025 | 27.23 | 29.25 | 27.00 | 29.02 | 29.02 | 6.65% | 513,194 |
| Nov 20, 2025 | 27.91 | 29.00 | 27.15 | 27.21 | 27.21 | -0.18% | 6,881,432 |
| Nov 19, 2025 | 26.87 | 27.62 | 26.70 | 27.26 | 27.26 | 1.53% | 3,238,425 |
| Nov 18, 2025 | 26.59 | 27.14 | 26.11 | 26.85 | 26.85 | -0.07% | 3,938,318 |
| Nov 17, 2025 | 26.75 | 27.29 | 26.48 | 26.87 | 26.87 | -0.07% | 3,703,293 |
| Nov 14, 2025 | 26.16 | 27.28 | 26.04 | 26.89 | 26.89 | -0.55% | 5,947,773 |
| Nov 13, 2025 | 27.93 | 27.96 | 26.97 | 27.04 | 27.04 | -4.45% | 4,065,567 |
| Nov 12, 2025 | 28.86 | 29.12 | 28.21 | 28.30 | 28.30 | -1.77% | 3,042,000 |
| Nov 11, 2025 | 28.38 | 28.97 | 28.23 | 28.81 | 28.81 | 1.05% | 1,871,093 |
| Nov 10, 2025 | 28.88 | 29.34 | 28.43 | 28.51 | 28.51 | 1.71% | 3,334,543 |
| Nov 7, 2025 | 27.70 | 28.03 | 26.94 | 28.03 | 28.03 | -1.16% | 4,511,324 |
| Nov 6, 2025 | 29.50 | 29.52 | 28.08 | 28.36 | 28.36 | -4.64% | 7,394,740 |
| Nov 5, 2025 | 29.46 | 30.02 | 28.79 | 29.74 | 29.74 | 0.81% | 7,636,366 |
| Nov 4, 2025 | 29.80 | 30.52 | 29.49 | 29.50 | 29.50 | -3.78% | 4,052,202 |
| Nov 3, 2025 | 31.13 | 31.18 | 29.77 | 30.66 | 30.66 | -1.51% | 3,216,928 |
| Oct 31, 2025 | 30.16 | 31.31 | 29.92 | 31.13 | 31.13 | 4.50% | 4,283,682 |
| Oct 30, 2025 | 29.84 | 30.64 | 29.72 | 29.79 | 29.79 | -0.60% | 3,758,460 |
| Oct 29, 2025 | 30.47 | 30.85 | 29.62 | 29.97 | 29.97 | -1.58% | 3,658,582 |
| Oct 28, 2025 | 31.14 | 31.15 | 30.34 | 30.45 | 30.45 | -2.28% | 2,738,352 |
| Oct 27, 2025 | 31.34 | 31.56 | 30.50 | 31.16 | 31.16 | -2.26% | 5,028,253 |
| 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 |