ARK Genomic Revolution ETF (ARKG)

BATS: ARKG · Real-Time Price · USD

48.65

+1.28 (2.70%)

At close: Oct 20, 2026, 4:00 PM EDT

48.95

+0.30 (0.62%)

Pre-market: Oct 21, 2026, 5:08 AM EDT

ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	47.14	49.28	46.66	48.65	48.65	2.70%	6,498,974
Oct 19, 2026	47.54	48.34	46.72	47.37	47.37	1.43%	918,293
Oct 16, 2026	49.71	49.71	46.42	46.70	46.70	-5.16%	1,373,091
Oct 15, 2026	48.06	49.91	46.63	49.24	49.24	1.99%	913,213
Oct 14, 2026	48.74	49.12	47.38	48.28	48.28	-0.47%	542,709
Oct 13, 2026	49.78	49.87	48.08	48.51	48.51	-1.96%	647,619
Oct 12, 2026	51.51	51.54	48.70	49.48	49.48	-3.55%	516,166
Oct 9, 2026	50.18	52.07	49.63	51.30	51.30	4.08%	938,674
Oct 8, 2026	49.69	49.69	48.30	49.29	49.29	-1.70%	706,340
Oct 7, 2026	51.69	51.82	49.67	50.14	50.14	-3.11%	794,028
Oct 6, 2026	57.42	58.82	51.54	51.75	51.75	-8.84%	1,822,354
Oct 5, 2026	54.25	57.03	53.45	56.77	56.77	5.13%	840,642
Oct 2, 2026	53.70	54.78	53.09	54.00	54.00	1.56%	499,114
Oct 1, 2026	54.19	54.87	53.04	53.17	53.17	-1.94%	3,876,033
Sep 30, 2026	54.25	55.30	54.06	54.22	54.22	0.50%	3,578,441
Sep 29, 2026	53.62	54.95	53.03	53.95	53.95	1.12%	3,585,282
Sep 28, 2026	52.77	54.06	52.57	53.35	53.35	-0.02%	2,510,903
Sep 25, 2026	53.98	53.98	52.27	53.36	53.36	-0.32%	3,497,014
Sep 24, 2026	50.57	53.71	50.18	53.53	53.53	5.13%	5,740,813
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