ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
21.55
-0.69 (-3.10%)
At close: Mar 28, 2025, 4:00 PM
21.54
-0.01 (-0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.15 | 22.20 | 21.37 | 21.55 | 21.55 | -3.10% | 2,732,608 |
| Mar 27, 2025 | 22.38 | 22.79 | 22.14 | 22.24 | 22.24 | -1.11% | 2,820,825 |
| Mar 26, 2025 | 23.47 | 23.53 | 22.36 | 22.49 | 22.49 | -4.26% | 3,547,627 |
| Mar 25, 2025 | 24.10 | 24.12 | 23.27 | 23.49 | 23.49 | -2.49% | 2,424,936 |
| Mar 24, 2025 | 23.83 | 24.19 | 23.69 | 24.09 | 24.09 | 3.30% | 3,997,223 |
| Mar 21, 2025 | 22.50 | 23.34 | 22.27 | 23.32 | 23.32 | 2.01% | 2,123,194 |
| Mar 20, 2025 | 22.83 | 23.42 | 22.70 | 22.86 | 22.86 | -1.04% | 2,536,139 |
| Mar 19, 2025 | 22.66 | 23.65 | 22.52 | 23.10 | 23.10 | 1.99% | 2,592,543 |
| Mar 18, 2025 | 23.08 | 23.08 | 22.32 | 22.65 | 22.65 | -3.45% | 4,048,812 |
| Mar 17, 2025 | 22.81 | 23.70 | 22.61 | 23.46 | 23.46 | 3.12% | 2,426,634 |
| Mar 14, 2025 | 22.41 | 22.89 | 22.40 | 22.75 | 22.75 | 3.27% | 2,978,043 |
| Mar 13, 2025 | 22.95 | 23.09 | 21.83 | 22.03 | 22.03 | -4.09% | 3,536,782 |
| Mar 12, 2025 | 23.00 | 23.27 | 22.50 | 22.97 | 22.97 | 2.32% | 5,560,971 |
| Mar 11, 2025 | 21.98 | 22.87 | 21.61 | 22.45 | 22.45 | 2.09% | 3,241,522 |
| Mar 10, 2025 | 22.81 | 22.89 | 21.56 | 21.99 | 21.99 | -5.74% | 5,616,500 |
| Mar 7, 2025 | 23.08 | 23.56 | 22.26 | 23.33 | 23.33 | 0.47% | 3,534,307 |
| Mar 6, 2025 | 23.31 | 23.89 | 22.94 | 23.22 | 23.22 | -3.17% | 2,804,585 |
| Mar 5, 2025 | 23.43 | 24.04 | 23.14 | 23.98 | 23.98 | 1.91% | 2,889,172 |
| Mar 4, 2025 | 22.50 | 24.11 | 22.11 | 23.53 | 23.53 | 1.69% | 5,843,029 |
| Mar 3, 2025 | 24.93 | 25.04 | 22.97 | 23.14 | 23.14 | -6.01% | 5,810,476 |
| Feb 28, 2025 | 23.84 | 24.77 | 23.58 | 24.62 | 24.62 | 0.33% | 4,310,344 |
| Feb 27, 2025 | 25.94 | 26.00 | 24.52 | 24.54 | 24.54 | -4.25% | 3,389,723 |
| Feb 26, 2025 | 25.54 | 26.31 | 25.31 | 25.63 | 25.63 | 1.95% | 2,559,887 |
| Feb 25, 2025 | 25.94 | 26.18 | 24.57 | 25.14 | 25.14 | -5.10% | 6,206,641 |
| Feb 24, 2025 | 26.99 | 27.26 | 26.00 | 26.49 | 26.49 | -1.67% | 2,736,553 |
| Feb 21, 2025 | 28.82 | 28.91 | 26.86 | 26.94 | 26.94 | -5.67% | 3,441,345 |
| Feb 20, 2025 | 29.56 | 29.66 | 28.14 | 28.56 | 28.56 | -4.19% | 4,599,631 |
| Feb 19, 2025 | 29.62 | 30.42 | 29.41 | 29.81 | 29.81 | 1.15% | 2,971,886 |
| Feb 18, 2025 | 30.48 | 31.16 | 29.10 | 29.47 | 29.47 | 0.17% | 6,212,237 |
| Feb 14, 2025 | 28.29 | 29.73 | 28.27 | 29.42 | 29.42 | 6.36% | 6,746,041 |
| Feb 13, 2025 | 27.00 | 27.69 | 26.50 | 27.66 | 27.66 | 3.29% | 2,787,508 |
| Feb 12, 2025 | 25.75 | 26.79 | 25.61 | 26.78 | 26.78 | 2.37% | 3,229,591 |
| Feb 11, 2025 | 26.16 | 26.86 | 25.74 | 26.16 | 26.16 | -1.21% | 2,189,808 |
| Feb 10, 2025 | 27.13 | 27.13 | 26.09 | 26.48 | 26.48 | -1.89% | 2,663,773 |
| Feb 7, 2025 | 27.35 | 27.78 | 26.64 | 26.99 | 26.99 | -1.39% | 2,818,472 |
| Feb 6, 2025 | 28.41 | 28.47 | 27.28 | 27.37 | 27.37 | -2.74% | 2,375,363 |
| Feb 5, 2025 | 27.00 | 28.31 | 27.00 | 28.14 | 28.14 | 4.77% | 4,181,471 |
| Feb 4, 2025 | 26.71 | 27.25 | 26.42 | 26.86 | 26.86 | 1.09% | 1,428,586 |
| Feb 3, 2025 | 25.86 | 26.75 | 25.57 | 26.57 | 26.57 | -1.01% | 2,900,951 |
| Jan 31, 2025 | 27.54 | 27.83 | 26.60 | 26.84 | 26.84 | -1.61% | 2,407,745 |
| Jan 30, 2025 | 26.67 | 27.61 | 26.64 | 27.28 | 27.28 | 4.00% | 2,328,153 |
| Jan 29, 2025 | 26.65 | 27.09 | 25.84 | 26.23 | 26.23 | -1.61% | 3,407,657 |
| Jan 28, 2025 | 26.62 | 26.88 | 26.09 | 26.66 | 26.66 | 0.38% | 1,732,171 |
| Jan 27, 2025 | 26.25 | 27.10 | 26.07 | 26.56 | 26.56 | -1.92% | 4,053,032 |
| Jan 24, 2025 | 27.52 | 27.85 | 26.92 | 27.08 | 27.08 | -1.67% | 4,343,867 |
| Jan 23, 2025 | 26.86 | 27.67 | 26.17 | 27.54 | 27.54 | 1.55% | 2,780,956 |
| Jan 22, 2025 | 26.28 | 27.32 | 26.19 | 27.12 | 27.12 | 4.47% | 5,618,884 |
| Jan 21, 2025 | 24.71 | 26.06 | 24.71 | 25.96 | 25.96 | 7.67% | 4,511,263 |
| Jan 17, 2025 | 24.44 | 24.61 | 24.03 | 24.11 | 24.11 | -0.58% | 1,662,502 |
| Jan 16, 2025 | 24.56 | 24.59 | 23.87 | 24.25 | 24.25 | -0.74% | 2,492,199 |