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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.5623.0021.9922.36--1.13%1,952,852
Jun 4, 202522.1522.7422.1522.6122.612.22%3,423,014
Jun 3, 202521.7722.3021.3422.1222.122.22%2,906,096
Jun 2, 202520.9722.0420.9521.6421.643.44%1,656,541
May 30, 202520.8921.1620.4620.9220.92-0.48%1,636,524
May 29, 202521.2421.3420.6121.0221.02-0.38%4,492,368
May 28, 202521.5321.5321.0121.1021.10-2.00%2,392,250
May 27, 202521.3321.8421.1721.5321.532.92%2,464,755
May 23, 202520.3220.9820.2620.9220.920.48%1,786,349
May 22, 202520.6621.1020.4520.8220.820.53%2,145,368
May 21, 202521.5721.8420.6020.7120.71-5.30%2,077,838
May 20, 202521.6922.0821.3521.8721.870.60%2,428,666
May 19, 202521.2821.7421.2221.7421.74-0.28%2,291,167
May 16, 202521.4321.8721.1721.8021.802.78%4,099,690
May 15, 202521.1321.2120.5721.2121.210.38%3,137,984
May 14, 202522.1622.4621.0921.1321.13-3.78%2,293,045
May 13, 202522.3022.5521.7521.9621.96-0.50%2,217,772
May 12, 202522.0022.4021.5622.0722.074.45%1,960,003
May 9, 202521.9222.2821.0921.1321.13-2.76%2,231,642
May 8, 202521.0622.0520.7221.7321.734.37%3,452,968
May 7, 202520.6120.8820.2520.8220.822.36%1,680,241
May 6, 202521.5121.5620.3120.3420.34-7.21%3,877,371
May 5, 202522.5222.5721.8521.9221.92-3.31%2,200,989
May 2, 202522.2023.0522.2022.6722.674.23%1,972,172
May 1, 202522.3122.3121.5021.7521.75-1.09%1,495,236
Apr 30, 202521.6022.0921.3521.9921.99-1.30%1,757,431
Apr 29, 202522.4122.5622.0822.2822.28-0.31%1,200,747
Apr 28, 202522.4522.9322.0222.3522.35-0.22%2,067,930
Apr 25, 202522.2422.4922.0122.4022.40-0.22%1,516,385
Apr 24, 202521.9022.4821.7122.4522.453.12%1,517,745
Apr 23, 202522.2322.7721.7521.7721.772.21%3,346,379
Apr 22, 202520.8021.4820.8021.3021.304.26%1,606,004
Apr 21, 202520.3620.9620.2120.4320.43-1.16%2,408,279
Apr 17, 202520.7620.8520.3620.6720.67-0.62%2,041,500
Apr 16, 202521.0221.1120.3320.8020.80-2.44%2,903,073
Apr 15, 202521.3021.8620.9421.3221.32-0.14%1,816,834
Apr 14, 202521.5321.5720.8421.3521.351.52%3,258,784
Apr 11, 202519.6621.0419.5021.0321.038.63%3,667,904
Apr 10, 202519.8520.0718.4719.3619.36-5.84%5,003,307
Apr 9, 202518.0421.0818.0020.5620.5612.10%7,754,045
Apr 8, 202520.0620.1018.0118.3418.34-4.48%3,263,090
Apr 7, 202517.9420.1917.5119.2019.201.05%4,991,186
Apr 4, 202519.0119.4618.0519.0019.00-3.75%7,486,011
Apr 3, 202519.5620.1519.4019.7419.74-5.41%4,041,227
Apr 2, 202519.8321.2619.7420.8720.873.32%3,623,179
Apr 1, 202520.6720.9419.9720.2020.20-2.70%4,107,920
Mar 31, 202520.7320.9720.1020.7620.76-3.67%3,584,727
Mar 28, 202522.1522.2021.3721.5521.55-3.10%2,742,219
Mar 27, 202522.3822.7922.1422.2422.24-1.11%2,820,825
Mar 26, 202523.4723.5322.3622.4922.49-4.26%3,547,627