ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
27.51
-0.09 (-0.33%)
Sep 19, 2025, 4:00 PM EDT - Market closed
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.76 | 27.98 | 27.50 | 27.51 | 27.51 | -0.31% | 2,690,609 |
| Sep 18, 2025 | 26.70 | 27.63 | 26.70 | 27.60 | 27.60 | 5.04% | 2,375,371 |
| Sep 17, 2025 | 26.61 | 27.21 | 25.81 | 26.27 | 26.27 | -1.05% | 3,677,947 |
| Sep 16, 2025 | 25.96 | 26.65 | 25.54 | 26.55 | 26.55 | 2.39% | 2,514,750 |
| Sep 15, 2025 | 25.84 | 26.08 | 25.44 | 25.93 | 25.93 | 1.29% | 2,012,199 |
| Sep 12, 2025 | 26.18 | 26.20 | 25.54 | 25.60 | 25.60 | -2.25% | 2,304,984 |
| Sep 11, 2025 | 24.90 | 26.29 | 24.85 | 26.19 | 26.19 | 5.69% | 4,148,886 |
| Sep 10, 2025 | 25.72 | 25.72 | 24.66 | 24.78 | 24.78 | -3.24% | 1,534,439 |
| Sep 9, 2025 | 25.50 | 25.63 | 25.00 | 25.61 | 25.61 | 0.51% | 1,161,421 |
| Sep 8, 2025 | 25.67 | 25.80 | 25.32 | 25.48 | 25.48 | -0.16% | 1,164,440 |
| Sep 5, 2025 | 25.03 | 25.55 | 24.77 | 25.52 | 25.52 | 2.49% | 1,902,936 |
| Sep 4, 2025 | 24.78 | 24.94 | 24.20 | 24.90 | 24.90 | 0.16% | 2,506,186 |
| Sep 3, 2025 | 24.90 | 25.53 | 24.67 | 24.86 | 24.86 | 0.24% | 1,782,575 |
| Sep 2, 2025 | 24.36 | 25.15 | 24.29 | 24.80 | 24.80 | 0.32% | 1,821,937 |
| Aug 29, 2025 | 24.74 | 24.92 | 24.30 | 24.72 | 24.72 | -0.16% | 1,598,860 |
| Aug 28, 2025 | 24.82 | 25.10 | 24.65 | 24.76 | 24.76 | 0.16% | 1,133,506 |
| Aug 27, 2025 | 24.85 | 24.98 | 24.62 | 24.72 | 24.72 | -0.76% | 932,477 |
| Aug 26, 2025 | 24.78 | 24.99 | 24.69 | 24.91 | 24.91 | 0.73% | 1,170,534 |
| Aug 25, 2025 | 25.26 | 25.50 | 24.69 | 24.73 | 24.73 | -2.02% | 1,473,397 |
| Aug 22, 2025 | 24.41 | 25.63 | 24.29 | 25.24 | 25.24 | 3.91% | 3,338,732 |
| Aug 21, 2025 | 23.90 | 24.55 | 23.75 | 24.29 | 24.29 | 1.12% | 2,457,361 |
| Aug 20, 2025 | 24.02 | 24.27 | 23.43 | 24.02 | 24.02 | -0.83% | 2,436,840 |
| Aug 19, 2025 | 25.10 | 25.10 | 24.18 | 24.22 | 24.22 | -3.51% | 1,904,432 |
| Aug 18, 2025 | 25.22 | 25.30 | 24.89 | 25.10 | 25.10 | -0.55% | 1,189,184 |
| Aug 15, 2025 | 25.19 | 25.51 | 24.96 | 25.24 | 25.24 | 0.64% | 1,789,180 |
| Aug 14, 2025 | 24.79 | 25.29 | 24.72 | 25.08 | 25.08 | -0.32% | 2,636,159 |
| Aug 13, 2025 | 24.28 | 25.54 | 24.28 | 25.16 | 25.16 | 4.49% | 4,142,757 |
| Aug 12, 2025 | 23.59 | 24.20 | 23.56 | 24.08 | 24.08 | 2.99% | 1,753,740 |
| Aug 11, 2025 | 23.39 | 23.79 | 23.27 | 23.38 | 23.38 | - | 1,515,069 |
| Aug 8, 2025 | 23.98 | 24.02 | 23.20 | 23.38 | 23.38 | 0.39% | 1,579,258 |
| 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 |