ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
22.26
-0.36 (-1.57%)
At close: Jun 5, 2025, 4:00 PM
22.26
+0.01 (0.02%)
After-hours: Jun 5, 2025, 4:00 PM EDT
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.56 | 23.00 | 21.99 | 22.36 | - | -1.13% | 1,952,852 |
| Jun 4, 2025 | 22.15 | 22.74 | 22.15 | 22.61 | 22.61 | 2.22% | 3,423,014 |
| Jun 3, 2025 | 21.77 | 22.30 | 21.34 | 22.12 | 22.12 | 2.22% | 2,906,096 |
| Jun 2, 2025 | 20.97 | 22.04 | 20.95 | 21.64 | 21.64 | 3.44% | 1,656,541 |
| May 30, 2025 | 20.89 | 21.16 | 20.46 | 20.92 | 20.92 | -0.48% | 1,636,524 |
| May 29, 2025 | 21.24 | 21.34 | 20.61 | 21.02 | 21.02 | -0.38% | 4,492,368 |
| May 28, 2025 | 21.53 | 21.53 | 21.01 | 21.10 | 21.10 | -2.00% | 2,392,250 |
| May 27, 2025 | 21.33 | 21.84 | 21.17 | 21.53 | 21.53 | 2.92% | 2,464,755 |
| May 23, 2025 | 20.32 | 20.98 | 20.26 | 20.92 | 20.92 | 0.48% | 1,786,349 |
| May 22, 2025 | 20.66 | 21.10 | 20.45 | 20.82 | 20.82 | 0.53% | 2,145,368 |
| May 21, 2025 | 21.57 | 21.84 | 20.60 | 20.71 | 20.71 | -5.30% | 2,077,838 |
| May 20, 2025 | 21.69 | 22.08 | 21.35 | 21.87 | 21.87 | 0.60% | 2,428,666 |
| May 19, 2025 | 21.28 | 21.74 | 21.22 | 21.74 | 21.74 | -0.28% | 2,291,167 |
| May 16, 2025 | 21.43 | 21.87 | 21.17 | 21.80 | 21.80 | 2.78% | 4,099,690 |
| May 15, 2025 | 21.13 | 21.21 | 20.57 | 21.21 | 21.21 | 0.38% | 3,137,984 |
| May 14, 2025 | 22.16 | 22.46 | 21.09 | 21.13 | 21.13 | -3.78% | 2,293,045 |
| May 13, 2025 | 22.30 | 22.55 | 21.75 | 21.96 | 21.96 | -0.50% | 2,217,772 |
| May 12, 2025 | 22.00 | 22.40 | 21.56 | 22.07 | 22.07 | 4.45% | 1,960,003 |
| May 9, 2025 | 21.92 | 22.28 | 21.09 | 21.13 | 21.13 | -2.76% | 2,231,642 |
| May 8, 2025 | 21.06 | 22.05 | 20.72 | 21.73 | 21.73 | 4.37% | 3,452,968 |
| May 7, 2025 | 20.61 | 20.88 | 20.25 | 20.82 | 20.82 | 2.36% | 1,680,241 |
| May 6, 2025 | 21.51 | 21.56 | 20.31 | 20.34 | 20.34 | -7.21% | 3,877,371 |
| May 5, 2025 | 22.52 | 22.57 | 21.85 | 21.92 | 21.92 | -3.31% | 2,200,989 |
| May 2, 2025 | 22.20 | 23.05 | 22.20 | 22.67 | 22.67 | 4.23% | 1,972,172 |
| May 1, 2025 | 22.31 | 22.31 | 21.50 | 21.75 | 21.75 | -1.09% | 1,495,236 |
| Apr 30, 2025 | 21.60 | 22.09 | 21.35 | 21.99 | 21.99 | -1.30% | 1,757,431 |
| Apr 29, 2025 | 22.41 | 22.56 | 22.08 | 22.28 | 22.28 | -0.31% | 1,200,747 |
| Apr 28, 2025 | 22.45 | 22.93 | 22.02 | 22.35 | 22.35 | -0.22% | 2,067,930 |
| Apr 25, 2025 | 22.24 | 22.49 | 22.01 | 22.40 | 22.40 | -0.22% | 1,516,385 |
| Apr 24, 2025 | 21.90 | 22.48 | 21.71 | 22.45 | 22.45 | 3.12% | 1,517,745 |
| Apr 23, 2025 | 22.23 | 22.77 | 21.75 | 21.77 | 21.77 | 2.21% | 3,346,379 |
| Apr 22, 2025 | 20.80 | 21.48 | 20.80 | 21.30 | 21.30 | 4.26% | 1,606,004 |
| Apr 21, 2025 | 20.36 | 20.96 | 20.21 | 20.43 | 20.43 | -1.16% | 2,408,279 |
| Apr 17, 2025 | 20.76 | 20.85 | 20.36 | 20.67 | 20.67 | -0.62% | 2,041,500 |
| Apr 16, 2025 | 21.02 | 21.11 | 20.33 | 20.80 | 20.80 | -2.44% | 2,903,073 |
| Apr 15, 2025 | 21.30 | 21.86 | 20.94 | 21.32 | 21.32 | -0.14% | 1,816,834 |
| Apr 14, 2025 | 21.53 | 21.57 | 20.84 | 21.35 | 21.35 | 1.52% | 3,258,784 |
| Apr 11, 2025 | 19.66 | 21.04 | 19.50 | 21.03 | 21.03 | 8.63% | 3,667,904 |
| Apr 10, 2025 | 19.85 | 20.07 | 18.47 | 19.36 | 19.36 | -5.84% | 5,003,307 |
| Apr 9, 2025 | 18.04 | 21.08 | 18.00 | 20.56 | 20.56 | 12.10% | 7,754,045 |
| Apr 8, 2025 | 20.06 | 20.10 | 18.01 | 18.34 | 18.34 | -4.48% | 3,263,090 |
| Apr 7, 2025 | 17.94 | 20.19 | 17.51 | 19.20 | 19.20 | 1.05% | 4,991,186 |
| Apr 4, 2025 | 19.01 | 19.46 | 18.05 | 19.00 | 19.00 | -3.75% | 7,486,011 |
| Apr 3, 2025 | 19.56 | 20.15 | 19.40 | 19.74 | 19.74 | -5.41% | 4,041,227 |
| Apr 2, 2025 | 19.83 | 21.26 | 19.74 | 20.87 | 20.87 | 3.32% | 3,623,179 |
| Apr 1, 2025 | 20.67 | 20.94 | 19.97 | 20.20 | 20.20 | -2.70% | 4,107,920 |
| Mar 31, 2025 | 20.73 | 20.97 | 20.10 | 20.76 | 20.76 | -3.67% | 3,584,727 |
| Mar 28, 2025 | 22.15 | 22.20 | 21.37 | 21.55 | 21.55 | -3.10% | 2,742,219 |
| 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 |