Skip to main content
logo
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
32.06
-0.47 (-1.44%)
At close: Jan 15, 2026, 4:00 PM EST
32.17
+0.11 (0.34%)
Pre-market: Jan 16, 2026, 4:21 AM EST

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202632.5332.7831.9932.0632.06-1.44%333,529
Jan 14, 202631.9432.5531.7532.5332.531.78%302,629
Jan 13, 202631.7932.2731.2731.9631.960.50%241,690
Jan 12, 202630.7032.0730.7031.8031.804.09%544,019
Jan 9, 202631.1531.4630.4330.5530.55-1.16%286,338
Jan 8, 202631.8731.8730.8130.9130.91-3.68%2,645,483
Jan 7, 202631.6432.6631.6332.0932.091.87%3,796,530
Jan 6, 202630.0731.6429.9531.5031.505.07%3,455,733
Jan 5, 202629.3730.0929.2829.9829.982.74%3,250,708
Jan 2, 202629.2329.4128.7429.1829.180.72%2,047,861
Dec 31, 202529.0629.0928.8528.9728.97-0.10%1,104,490
Dec 30, 202529.2929.2928.9529.0029.00-0.75%1,215,386
Dec 29, 202529.3429.7829.0929.2229.22-1.52%2,255,579
Dec 26, 202530.0530.0929.4529.6729.67-1.69%1,073,990
Dec 24, 202530.1430.2229.7930.1830.180.13%1,047,991
Dec 23, 202530.4730.4729.9530.1430.14-1.57%1,596,286
Dec 22, 202529.9431.0229.7430.6230.623.41%2,646,350
Dec 19, 202529.1729.8729.1629.6129.612.14%2,365,066
Dec 18, 202529.5730.1228.8928.9928.99-0.31%2,725,548
Dec 17, 202529.7830.3029.0529.0829.08-1.69%2,444,223
Dec 16, 202529.6230.1629.2429.5829.58-0.94%2,220,546
Dec 15, 202530.5230.5529.5929.8629.86-1.13%2,467,984
Dec 12, 202530.9430.9530.0130.2030.20-2.11%3,559,715
Dec 11, 202531.0631.3230.4630.8530.85-1.03%2,075,868
Dec 10, 202530.8631.6630.5331.1731.171.00%4,952,514
Dec 9, 202531.0031.2430.7230.8630.86-0.99%3,027,656
Dec 8, 202531.5731.7230.9831.1731.170.78%3,009,437
Dec 5, 202531.7331.7630.7930.9330.93-3.04%2,530,130
Dec 4, 202530.7531.9730.5231.9031.903.47%3,454,484
Dec 3, 202529.8430.8829.7630.8330.833.67%2,815,154
Dec 2, 202530.0730.3429.7229.7429.74-0.37%2,425,043
Dec 1, 202530.5530.5829.8329.8529.85-4.30%2,737,003
Nov 28, 202531.0031.1930.6531.1931.191.07%1,113,527
Nov 26, 202531.1231.1930.6530.8630.86-0.90%1,773,442
Nov 25, 202530.4131.1830.1431.1431.142.47%2,936,777
Nov 24, 202529.2330.5029.0630.3930.394.72%3,875,064
Nov 21, 202527.2729.2527.1129.0229.026.65%4,224,130
Nov 20, 202527.9129.0027.1527.2127.21-0.18%6,881,707
Nov 19, 202526.8727.6226.7027.2627.261.53%3,238,425
Nov 18, 202526.5927.1426.1126.8526.85-0.07%3,938,318
Nov 17, 202526.7527.2926.4826.8726.87-0.07%3,703,293
Nov 14, 202526.1627.2826.0426.8926.89-0.55%5,947,773
Nov 13, 202527.9327.9626.9727.0427.04-4.45%4,065,567
Nov 12, 202528.8629.1228.2128.3028.30-1.77%3,042,000
Nov 11, 202528.3828.9728.2328.8128.811.05%1,871,093
Nov 10, 202528.8829.3428.4328.5128.511.71%3,334,543
Nov 7, 202527.7028.0326.9428.0328.03-1.16%4,511,324
Nov 6, 202529.5029.5228.0828.3628.36-4.64%7,394,740
Nov 5, 202529.4630.0228.7929.7429.740.81%7,636,366
Nov 4, 202529.8030.5229.4929.5029.50-3.78%4,052,202