Skip to main content
logo

ARK Genomic Revolution ETF (ARKG)

BATS: ARKG · Real-Time Price · USD
24.56
+0.31 (1.28%)
At close: Jun 26, 2025, 4:00 PM
24.62
+0.06 (0.24%)
Pre-market: Jun 27, 2025, 4:01 AM EDT

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202524.2424.6423.9624.5624.561.28%1,697,482
Jun 25, 202524.3024.3923.7624.2524.250.50%1,720,250
Jun 24, 202523.9124.2623.8124.1324.132.33%1,320,151
Jun 23, 202523.5023.8622.9823.5823.58-0.92%1,789,498
Jun 20, 202524.5024.5423.5723.8023.80-1.45%3,677,978
Jun 18, 202523.6624.5223.3624.1524.152.03%4,883,962
Jun 17, 202523.8524.1923.6023.6723.67-1.05%2,376,265
Jun 16, 202523.7524.1123.2623.9223.921.92%2,547,672
Jun 13, 202523.0623.8422.9223.4723.47-0.76%3,784,237
Jun 12, 202524.0024.0723.5923.6523.65-2.55%2,039,942
Jun 11, 202524.5224.7824.1024.2724.270.21%3,353,251
Jun 10, 202523.9424.6623.8624.2224.221.81%3,438,227
Jun 9, 202523.7823.9123.2123.7923.792.19%2,468,219
Jun 6, 202522.6523.5222.6523.2823.284.58%3,531,395
Jun 5, 202522.5623.0021.9922.2622.26-1.55%2,863,758
Jun 4, 202522.1522.7422.1522.6122.612.22%3,423,014
Jun 3, 202521.7722.3021.3422.1222.122.22%2,906,096
Jun 2, 202520.9722.0420.9521.6421.643.44%1,656,541
May 30, 202520.8921.1620.4620.9220.92-0.48%1,636,524
May 29, 202521.2421.3420.6121.0221.02-0.38%4,492,368
May 28, 202521.5321.5321.0121.1021.10-2.00%2,392,250
May 27, 202521.3321.8421.1721.5321.532.92%2,464,755
May 23, 202520.3220.9820.2620.9220.920.48%1,786,349
May 22, 202520.6621.1020.4520.8220.820.53%2,145,368
May 21, 202521.5721.8420.6020.7120.71-5.30%2,077,838
May 20, 202521.6922.0821.3521.8721.870.60%2,428,666
May 19, 202521.2821.7421.2221.7421.74-0.28%2,291,167
May 16, 202521.4321.8721.1721.8021.802.78%4,099,690
May 15, 202521.1321.2120.5721.2121.210.38%3,137,984
May 14, 202522.1622.4621.0921.1321.13-3.78%2,293,045
May 13, 202522.3022.5521.7521.9621.96-0.50%2,217,772
May 12, 202522.0022.4021.5622.0722.074.45%1,960,003
May 9, 202521.9222.2821.0921.1321.13-2.76%2,231,642
May 8, 202521.0622.0520.7221.7321.734.37%3,452,968
May 7, 202520.6120.8820.2520.8220.822.36%1,680,241
May 6, 202521.5121.5620.3120.3420.34-7.21%3,877,371
May 5, 202522.5222.5721.8521.9221.92-3.31%2,200,989
May 2, 202522.2023.0522.2022.6722.674.23%1,972,172
May 1, 202522.3122.3121.5021.7521.75-1.09%1,495,236
Apr 30, 202521.6022.0921.3521.9921.99-1.30%1,757,431
Apr 29, 202522.4122.5622.0822.2822.28-0.31%1,200,747
Apr 28, 202522.4522.9322.0222.3522.35-0.22%2,067,930
Apr 25, 202522.2422.4922.0122.4022.40-0.22%1,516,385
Apr 24, 202521.9022.4821.7122.4522.453.12%1,517,745
Apr 23, 202522.2322.7721.7521.7721.772.21%3,346,379
Apr 22, 202520.8021.4820.8021.3021.304.26%1,606,004
Apr 21, 202520.3620.9620.2120.4320.43-1.16%2,408,279
Apr 17, 202520.7620.8520.3620.6720.67-0.62%2,041,500
Apr 16, 202521.0221.1120.3320.8020.80-2.44%2,903,073
Apr 15, 202521.3021.8620.9421.3221.32-0.14%1,816,834