ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	28.75	29.31	27.87	28.06	-	-3.86%	3,921,548
Feb 4, 2026	30.32	30.39	28.46	29.18	29.18	-3.76%	454,069
Feb 3, 2026	30.70	31.35	29.69	30.32	30.32	-0.98%	565,810
Feb 2, 2026	29.87	30.95	29.87	30.62	30.62	0.62%	268,940
Jan 30, 2026	30.94	31.37	30.26	30.43	30.43	-2.93%	4,100,060
Jan 29, 2026	31.34	31.51	30.83	31.35	31.35	-0.41%	4,250,094
Jan 28, 2026	32.54	32.55	31.48	31.48	31.48	-2.90%	3,122,296
Jan 27, 2026	32.76	33.15	32.21	32.42	32.42	-0.18%	1,932,848
Jan 26, 2026	32.49	32.99	32.02	32.48	32.48	-0.46%	2,222,384
Jan 23, 2026	34.14	34.19	32.52	32.63	32.63	-4.70%	2,996,138
Jan 22, 2026	32.64	34.39	32.49	34.24	34.24	5.68%	4,870,894
Jan 21, 2026	31.74	32.59	31.36	32.40	32.40	2.50%	3,376,280
Jan 20, 2026	30.87	31.96	30.62	31.61	31.61	-0.66%	2,203,040
Jan 16, 2026	32.11	32.44	31.48	31.82	31.82	-0.75%	2,039,168
Jan 15, 2026	32.67	32.77	31.99	32.06	32.06	-1.44%	2,510,896
Jan 14, 2026	31.83	32.56	31.73	32.53	32.53	1.78%	2,861,948
Jan 13, 2026	32.03	32.28	31.27	31.96	31.96	0.50%	1,860,954
Jan 12, 2026	31.34	32.07	30.96	31.80	31.80	4.09%	3,846,480
Jan 9, 2026	31.24	31.42	30.43	30.55	30.55	-1.16%	2,466,409
Jan 8, 2026	31.87	31.87	30.81	30.91	30.91	-3.68%	2,645,897
Jan 7, 2026	31.64	32.66	31.63	32.09	32.09	1.87%	3,796,530
Jan 6, 2026	30.07	31.64	29.95	31.50	31.50	5.07%	3,455,733
Jan 5, 2026	29.37	30.09	29.28	29.98	29.98	2.74%	3,250,708
Jan 2, 2026	29.23	29.41	28.74	29.18	29.18	0.72%	2,047,861
Dec 31, 2025	29.06	29.09	28.85	28.97	28.97	-0.10%	1,104,490
Dec 30, 2025	29.29	29.29	28.95	29.00	29.00	-0.75%	1,215,386
Dec 29, 2025	29.34	29.78	29.09	29.22	29.22	-1.52%	2,255,579
Dec 26, 2025	30.05	30.09	29.45	29.67	29.67	-1.69%	1,073,990
Dec 24, 2025	30.14	30.22	29.79	30.18	30.18	0.13%	1,047,991
Dec 23, 2025	30.47	30.47	29.95	30.14	30.14	-1.57%	1,596,286
Dec 22, 2025	29.94	31.02	29.74	30.62	30.62	3.41%	2,646,350
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%	2,725,548
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