ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	42.73	43.95	42.42	43.94	-	2.40%	1,916,592
Jul 2, 2026	42.62	43.91	42.29	42.91	42.91	0.68%	605,025
Jul 1, 2026	42.00	43.33	41.68	42.62	42.62	1.33%	1,153,869
Jun 30, 2026	42.35	42.51	41.49	42.06	42.06	-0.71%	1,198,348
Jun 29, 2026	41.51	42.70	41.32	42.36	42.36	2.24%	1,120,846
Jun 26, 2026	39.81	42.14	39.79	41.43	41.43	3.29%	944,302
Jun 25, 2026	38.60	40.57	38.60	40.11	40.11	3.97%	730,060
Jun 24, 2026	36.15	39.04	36.01	38.58	38.58	7.14%	812,669
Jun 23, 2026	35.14	37.15	35.14	36.01	36.01	-1.07%	707,238
Jun 22, 2026	36.80	37.71	36.11	36.40	36.40	-1.25%	617,438
Jun 18, 2026	35.93	36.95	35.54	36.86	36.86	5.19%	784,154
Jun 17, 2026	34.90	36.71	34.67	35.04	35.04	0.46%	4,493,905
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
Jun 3, 2026	33.80	34.01	32.95	33.92	33.92	-0.24%	4,256,019
Jun 2, 2026	34.29	34.31	33.72	34.00	34.00	-2.16%	2,376,098
Jun 1, 2026	34.33	35.13	33.64	34.75	34.75	0.32%	3,630,751
May 29, 2026	34.21	35.12	33.69	34.64	34.64	1.52%	3,727,037
May 28, 2026	31.95	34.32	31.85	34.12	34.12	6.43%	3,370,995
May 27, 2026	31.42	32.24	31.15	32.06	32.06	2.43%	2,344,856
May 26, 2026	31.04	31.65	30.69	31.30	31.30	2.05%	1,504,631
May 22, 2026	30.67	31.23	30.51	30.67	30.67	0.46%	2,057,963
May 21, 2026	29.26	30.62	29.00	30.53	30.53	3.35%	1,969,080
May 20, 2026	28.38	29.64	28.18	29.54	29.54	5.05%	2,305,412
May 19, 2026	27.97	28.39	27.51	28.12	28.12	0.04%	2,796,665
May 18, 2026	28.42	29.01	27.84	28.11	28.11	-0.14%	1,915,164
May 15, 2026	28.72	28.91	28.05	28.15	28.15	-3.53%	2,695,402
May 14, 2026	29.88	30.15	29.17	29.18	29.18	-1.52%	1,338,054
May 13, 2026	29.81	30.00	29.47	29.63	29.63	-0.30%	1,090,075
May 12, 2026	29.85	30.13	29.08	29.72	29.72	-0.73%	1,807,903
May 11, 2026	30.29	30.93	29.90	29.94	29.94	-1.77%	3,296,317
May 8, 2026	30.12	30.53	29.37	30.48	30.48	0.33%	6,210,916
May 7, 2026	31.00	31.10	29.95	30.38	30.38	-2.19%	2,549,547
May 6, 2026	29.95	31.11	29.57	31.06	31.06	4.30%	1,815,913
May 5, 2026	30.52	30.94	29.42	29.78	29.78	-2.62%	4,669,954
May 4, 2026	30.19	30.93	30.11	30.58	30.58	0.92%	1,890,178
May 1, 2026	30.03	30.41	29.52	30.30	30.30	1.44%	1,446,186
Apr 30, 2026	28.71	30.17	28.61	29.87	29.87	4.70%	1,527,978
Apr 29, 2026	29.29	29.42	27.94	28.53	28.53	-3.55%	2,047,898
Apr 28, 2026	29.54	29.92	29.22	29.58	29.58	-1.10%	1,347,419
Apr 27, 2026	29.61	30.57	29.58	29.91	29.91	1.25%	2,308,509
Apr 24, 2026	29.91	30.22	29.32	29.54	29.54	-0.87%	1,890,238
Apr 23, 2026	30.69	30.79	29.08	29.80	29.80	-3.50%	3,422,397