ARK Genomic Revolution ETF (ARKG)

BATS: ARKG · Real-Time Price · USD

43.45

-0.87 (-1.96%)

At close: Aug 14, 2026, 4:00 PM EDT

43.31

-0.15 (-0.33%)

After-hours: Aug 14, 2026, 8:00 PM EDT

ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.16	44.43	43.08	43.45	43.45	-1.96%	180,088
Aug 13, 2026	44.92	45.13	44.18	44.32	44.32	-0.83%	1,662,992
Aug 12, 2026	44.76	45.05	44.07	44.69	44.69	0.31%	4,151,141
Aug 11, 2026	44.28	44.88	43.79	44.55	44.55	0.54%	3,250,923
Aug 10, 2026	42.89	44.63	42.78	44.31	44.31	2.95%	3,109,574
Aug 7, 2026	41.32	43.13	41.32	43.04	43.04	6.14%	2,279,667
Aug 6, 2026	40.89	41.07	40.36	40.55	40.55	-1.67%	1,583,257
Aug 5, 2026	40.82	41.69	40.79	41.24	41.24	1.33%	2,098,851
Aug 4, 2026	40.17	40.89	39.63	40.70	40.70	2.73%	1,559,986
Aug 3, 2026	38.57	39.96	37.68	39.62	39.62	2.75%	3,099,027
Jul 31, 2026	39.57	39.69	38.02	38.56	38.56	-1.78%	1,977,716
Jul 30, 2026	37.81	39.32	37.64	39.26	39.26	4.69%	2,555,086
Jul 29, 2026	37.72	38.49	37.00	37.50	37.50	-0.85%	4,269,908
Jul 28, 2026	37.70	37.90	36.62	37.82	37.82	0.08%	2,197,597
Jul 27, 2026	38.39	38.96	37.51	37.79	37.79	-0.05%	1,627,604
Jul 24, 2026	39.05	39.24	37.68	37.81	37.81	-2.60%	2,049,198
Jul 23, 2026	38.44	39.46	38.44	38.82	38.82	-0.08%	1,463,649
Jul 22, 2026	39.26	39.50	38.68	38.85	38.85	-1.79%	1,637,990
Jul 21, 2026	38.21	39.71	37.73	39.56	39.56	3.34%	2,347,835
Jul 20, 2026	39.58	39.66	38.20	38.28	38.28	-3.99%	3,989,842
Jul 17, 2026	39.39	40.11	38.99	39.87	39.87	-0.55%	3,518,040
Jul 16, 2026	41.45	41.57	39.38	40.09	40.09	-2.74%	3,737,951
Jul 15, 2026	41.26	41.38	40.51	41.22	41.22	0.41%	1,548,593
Jul 14, 2026	41.12	41.34	40.22	41.05	41.05	1.13%	2,733,069
Jul 13, 2026	40.89	41.39	40.08	40.59	40.59	-1.77%	4,041,648
Jul 10, 2026	42.92	43.06	40.49	41.32	41.32	-3.91%	3,793,894
Jul 9, 2026	41.93	43.89	41.83	43.00	43.00	2.70%	2,821,999
Jul 8, 2026	41.54	42.13	40.69	41.87	41.87	-1.71%	3,759,412
Jul 7, 2026	43.52	43.96	41.95	42.60	42.60	-2.23%	2,863,002
Jul 6, 2026	42.73	44.47	42.42	43.57	43.57	1.54%	3,822,790
Jul 2, 2026	43.00	43.91	42.30	42.91	42.91	0.68%	4,675,876
Jul 1, 2026	42.05	43.33	41.83	42.62	42.62	1.33%	4,758,913
Jun 30, 2026	42.28	42.42	41.48	42.06	42.06	-0.71%	5,462,928
Jun 29, 2026	41.71	42.70	41.32	42.36	42.36	2.24%	5,857,483
Jun 26, 2026	39.82	42.15	39.82	41.43	41.43	3.29%	6,804,390
Jun 25, 2026	39.03	40.57	39.02	40.11	40.11	3.97%	4,814,416
Jun 24, 2026	36.80	39.03	36.80	38.58	38.58	7.14%	5,867,201
Jun 23, 2026	35.57	37.15	35.56	36.01	36.01	-1.07%	4,812,706
Jun 22, 2026	37.00	37.71	36.10	36.40	36.40	-1.25%	4,809,273
Jun 18, 2026	36.10	36.96	35.88	36.86	36.86	5.19%	6,411,532
Jun 17, 2026	34.90	36.71	34.67	35.04	35.04	0.46%	4,496,494
Jun 16, 2026	34.99	35.61	34.85	34.88	34.88	-0.63%	2,515,823
Jun 15, 2026	34.41	35.46	34.33	35.10	35.10	4.87%	3,640,071
Jun 12, 2026	33.88	34.44	33.12	33.47	33.47	-0.53%	3,479,467
Jun 11, 2026	33.06	33.69	32.48	33.65	33.65	2.44%	3,199,530
Jun 10, 2026	33.37	34.38	32.83	32.85	32.85	-2.12%	1,916,581
Jun 9, 2026	33.55	34.14	31.97	33.56	33.56	1.24%	3,505,351
Jun 8, 2026	34.11	34.23	32.96	33.15	33.15	-0.78%	1,986,208
Jun 5, 2026	35.71	35.79	32.87	33.41	33.41	-7.89%	4,377,629
Jun 4, 2026	33.99	37.30	33.99	36.27	36.27	6.93%	6,959,502