ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	30.14	30.22	29.79	30.18	30.18	0.13%	1,047,991
Dec 23, 2025	30.69	30.79	29.95	30.14	30.14	-1.57%	183,439
Dec 22, 2025	29.80	31.01	29.75	30.62	30.62	3.41%	303,829
Dec 19, 2025	29.17	29.87	29.16	29.61	29.61	2.14%	2,365,066
Dec 18, 2025	29.57	30.12	28.89	28.99	28.99	-0.31%	2,724,784
Dec 17, 2025	29.78	30.30	29.05	29.08	29.08	-1.69%	2,444,223
Dec 16, 2025	29.62	30.16	29.24	29.58	29.58	-0.94%	2,220,546
Dec 15, 2025	30.52	30.55	29.59	29.86	29.86	-1.13%	2,467,984
Dec 12, 2025	30.94	30.95	30.01	30.20	30.20	-2.11%	3,559,715
Dec 11, 2025	31.06	31.32	30.46	30.85	30.85	-1.03%	2,075,868
Dec 10, 2025	30.86	31.66	30.53	31.17	31.17	1.00%	4,952,514
Dec 9, 2025	31.00	31.24	30.72	30.86	30.86	-0.99%	3,027,656
Dec 8, 2025	31.57	31.72	30.98	31.17	31.17	0.78%	3,009,437
Dec 5, 2025	31.73	31.76	30.79	30.93	30.93	-3.04%	2,530,130
Dec 4, 2025	30.75	31.97	30.52	31.90	31.90	3.47%	3,454,484
Dec 3, 2025	29.84	30.88	29.76	30.83	30.83	3.67%	2,815,154
Dec 2, 2025	30.07	30.34	29.72	29.74	29.74	-0.37%	2,425,043
Dec 1, 2025	30.55	30.58	29.83	29.85	29.85	-4.30%	2,737,003
Nov 28, 2025	31.00	31.19	30.65	31.19	31.19	1.07%	1,113,527
Nov 26, 2025	31.12	31.19	30.65	30.86	30.86	-0.90%	1,773,442
Nov 25, 2025	30.41	31.18	30.14	31.14	31.14	2.47%	2,936,777
Nov 24, 2025	29.23	30.50	29.06	30.39	30.39	4.72%	3,875,064
Nov 21, 2025	27.27	29.25	27.11	29.02	29.02	6.65%	4,224,130
Nov 20, 2025	27.91	29.00	27.15	27.21	27.21	-0.18%	6,881,707
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