ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.53	31.23	30.51	30.67	30.67	0.46%	297,300
May 21, 2026	29.57	30.62	29.00	30.53	30.53	3.35%	275,560
May 20, 2026	28.46	29.64	28.16	29.54	29.54	5.05%	338,584
May 19, 2026	27.97	28.39	27.51	28.12	28.12	0.04%	2,796,161
May 18, 2026	28.00	29.00	27.85	28.11	28.11	-0.14%	272,763
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
Apr 22, 2026	31.28	31.38	30.62	30.88	30.88	0.55%	1,420,538
Apr 21, 2026	31.41	31.86	30.65	30.71	30.71	-1.70%	2,648,058
Apr 20, 2026	30.75	31.51	30.69	31.24	31.24	1.46%	1,508,340
Apr 17, 2026	30.60	31.29	30.52	30.79	30.79	3.18%	3,921,323
Apr 16, 2026	30.35	30.47	29.32	29.84	29.84	-0.33%	3,228,510
Apr 15, 2026	29.45	30.23	29.41	29.94	29.94	2.18%	3,186,323
Apr 14, 2026	28.30	29.55	28.26	29.30	29.30	5.02%	3,552,267
Apr 13, 2026	26.54	28.03	26.51	27.90	27.90	4.57%	1,232,034
Apr 10, 2026	27.21	27.37	26.35	26.68	26.68	-1.44%	1,921,727
Apr 9, 2026	27.60	27.63	26.99	27.07	27.07	-2.66%	1,674,005
Apr 8, 2026	28.54	28.90	27.54	27.81	27.81	2.39%	1,747,815
Apr 7, 2026	27.01	27.24	26.45	27.16	27.16	-0.37%	1,811,873
Apr 6, 2026	27.36	27.80	27.24	27.26	27.26	-0.37%	1,185,302
Apr 2, 2026	26.21	27.69	26.08	27.36	27.36	1.00%	2,154,968
Apr 1, 2026	26.78	27.59	26.78	27.09	27.09	2.54%	2,224,249
Mar 31, 2026	25.32	26.48	25.31	26.42	26.42	6.45%	2,737,135
Mar 30, 2026	25.20	25.20	24.60	24.82	24.82	-0.76%	2,033,175
Mar 27, 2026	26.29	26.31	24.76	25.01	25.01	-5.66%	4,214,461
Mar 26, 2026	26.48	27.34	26.48	26.51	26.51	-1.30%	2,265,898
Mar 25, 2026	27.02	27.63	26.83	26.86	26.86	0.84%	2,547,100
Mar 24, 2026	26.35	26.81	26.00	26.64	26.64	0.02%	2,559,104
Mar 23, 2026	26.58	27.16	26.37	26.63	26.63	2.23%	4,651,638
Mar 20, 2026	26.52	26.83	25.80	26.05	26.05	-2.43%	4,625,499
Mar 19, 2026	25.92	27.17	25.75	26.70	26.70	1.37%	2,628,994
Mar 18, 2026	26.91	27.05	26.33	26.34	26.34	-3.16%	3,029,473
Mar 17, 2026	26.69	27.32	26.66	27.20	27.20	2.45%	1,904,969
Mar 16, 2026	26.73	27.10	26.29	26.55	26.55	0.72%	2,511,351
Mar 13, 2026	26.42	26.90	26.12	26.36	26.36	0.73%	2,924,839