ARK Genomic Revolution ETF (ARKG)

ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.58	47.58	46.64	47.14	47.14	-0.13%	246,771
Sep 3, 2026	47.49	47.69	46.26	47.20	47.20	0.11%	2,112,063
Sep 2, 2026	46.95	48.72	46.08	47.15	47.15	0.66%	5,450,509
Sep 1, 2026	46.97	47.41	46.67	46.84	46.84	-0.83%	2,418,780
Aug 31, 2026	47.18	47.43	46.12	47.23	47.23	-0.86%	3,282,567
Aug 28, 2026	49.41	49.60	47.49	47.64	47.64	-4.47%	4,854,352
Aug 27, 2026	49.37	50.46	49.16	49.87	49.87	0.85%	5,303,217
Aug 26, 2026	49.64	50.09	48.80	49.45	49.45	-1.22%	6,714,365
Aug 25, 2026	48.47	50.54	48.22	50.06	50.06	4.27%	5,726,431
Aug 24, 2026	48.99	48.99	47.36	48.01	48.01	-2.91%	4,361,273
Aug 21, 2026	47.93	49.56	47.55	49.45	49.45	3.80%	11,296,438
Aug 20, 2026	46.92	48.88	46.92	47.64	47.64	-0.19%	5,156,952
Aug 19, 2026	45.17	47.73	45.17	47.73	47.73	10.46%	7,160,320
Aug 18, 2026	43.47	44.03	42.93	43.21	43.21	-1.88%	1,763,701
Aug 17, 2026	43.12	44.19	42.91	44.04	44.04	1.36%	1,575,363
Aug 14, 2026	44.14	44.30	43.08	43.45	43.45	-1.96%	1,627,232
Aug 13, 2026	44.92	45.13	44.18	44.32	44.32	-0.83%	1,663,911
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

Data Source: S&P Global Market Intelligence Last updated: Sep 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 4, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.