ARK Genomic Revolution ETF (ARKG)

BATS: ARKG · Real-Time Price · USD

53.36

-0.17 (-0.32%)

At close: Sep 25, 2026, 4:00 PM EDT

52.70

-0.66 (-1.24%)

Pre-market: Sep 28, 2026, 8:20 AM EDT

ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	53.92	54.30	52.27	53.36	53.36	-0.32%	549,522
Sep 24, 2026	50.28	53.71	50.18	53.53	53.53	5.13%	864,394
Sep 23, 2026	52.53	53.00	50.66	50.92	50.92	-3.69%	5,297,933
Sep 22, 2026	51.97	53.41	51.13	52.87	52.87	2.05%	3,486,328
Sep 21, 2026	52.31	52.44	51.44	51.81	51.81	0.33%	4,387,923
Sep 18, 2026	51.59	52.08	50.93	51.64	51.64	0.10%	6,726,050
Sep 17, 2026	49.05	52.09	49.05	51.59	51.59	7.82%	8,580,060
Sep 16, 2026	48.04	49.17	47.22	47.85	47.85	0.29%	3,820,953
Sep 15, 2026	46.71	47.84	46.56	47.71	47.71	1.94%	3,043,372
Sep 14, 2026	45.13	46.97	45.13	46.80	46.80	2.72%	7,271,889
Sep 11, 2026	45.76	46.25	45.29	45.56	45.56	0.40%	1,757,053
Sep 10, 2026	45.46	46.27	44.76	45.38	45.38	-2.01%	2,282,367
Sep 9, 2026	46.61	47.21	46.05	46.31	46.31	-1.15%	2,283,659
Sep 8, 2026	46.56	47.42	45.94	46.85	46.85	-0.62%	2,134,525
Sep 4, 2026	47.04	47.29	46.63	47.14	47.14	-0.13%	1,446,207
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