ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	26.69	27.31	26.66	27.20	27.20	2.45%	250,760
Mar 16, 2026	26.80	27.09	26.29	26.55	26.55	0.72%	312,547
Mar 13, 2026	26.06	26.91	26.06	26.36	26.36	0.73%	473,865
Mar 12, 2026	27.56	27.56	26.10	26.17	26.17	-5.42%	518,614
Mar 11, 2026	27.93	28.06	27.33	27.67	27.67	-0.93%	273,509
Mar 10, 2026	28.81	28.81	27.83	27.93	27.93	-3.05%	258,708
Mar 9, 2026	27.41	28.94	27.32	28.81	28.81	2.45%	492,160
Mar 6, 2026	29.10	29.10	27.86	28.12	28.12	-2.29%	290,012
Mar 5, 2026	29.32	29.51	28.44	28.78	28.78	-2.47%	277,599
Mar 4, 2026	29.25	29.90	29.00	29.51	29.51	1.51%	172,406
Mar 3, 2026	28.88	29.58	28.03	29.07	29.07	-2.81%	456,760
Mar 2, 2026	29.00	30.01	28.86	29.91	29.91	-0.23%	384,538
Feb 27, 2026	30.10	30.28	29.55	29.98	29.98	-1.90%	256,934
Feb 26, 2026	29.45	30.59	29.00	30.56	30.56	4.51%	324,912
Feb 25, 2026	29.70	30.01	29.24	29.24	29.24	-0.91%	200,408
Feb 24, 2026	28.74	29.66	28.74	29.51	29.51	2.71%	1,932,606
Feb 23, 2026	28.53	29.02	28.14	28.73	28.73	-0.28%	2,648,471
Feb 20, 2026	29.59	29.80	28.55	28.81	28.81	-3.55%	4,011,074
Feb 19, 2026	29.52	29.91	29.14	29.87	29.87	0.71%	1,712,882
Feb 18, 2026	28.88	30.05	28.79	29.66	29.66	2.52%	2,978,035
Feb 17, 2026	28.45	29.33	28.24	28.93	28.93	2.01%	2,543,794
Feb 13, 2026	28.22	29.15	28.08	28.36	28.36	1.83%	2,939,091
Feb 12, 2026	28.93	28.97	27.45	27.85	27.85	-3.10%	2,590,247
Feb 11, 2026	29.17	29.29	28.02	28.74	28.74	-1.34%	2,575,357
Feb 10, 2026	29.28	29.71	28.96	29.13	29.13	0.17%	1,506,807
Feb 9, 2026	28.78	29.17	28.19	29.08	29.08	1.01%	3,025,156
Feb 6, 2026	28.09	28.91	27.64	28.79	28.79	4.73%	3,493,454
Feb 5, 2026	28.75	29.31	27.36	27.49	27.49	-5.79%	7,275,749
Feb 4, 2026	30.36	30.36	28.46	29.18	29.18	-3.76%	3,972,122
Feb 3, 2026	30.78	31.37	29.69	30.32	30.32	-0.98%	4,121,780
Feb 2, 2026	30.28	30.95	30.17	30.62	30.62	0.62%	2,465,455
Jan 30, 2026	30.94	31.37	30.26	30.43	30.43	-2.93%	4,100,374
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