ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
28.05
-0.73 (-2.54%)
Mar 6, 2026, 3:46 PM EST - Market open
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.08 | 28.49 | 27.86 | 28.07 | - | -2.47% | 2,277,030 |
| Mar 5, 2026 | 29.32 | 29.51 | 28.44 | 28.78 | 28.78 | -2.47% | 277,599 |
| Mar 4, 2026 | 29.25 | 29.90 | 29.00 | 29.51 | 29.51 | 1.51% | 172,406 |
| Mar 3, 2026 | 28.88 | 29.58 | 28.03 | 29.07 | 29.07 | -2.81% | 456,760 |
| Mar 2, 2026 | 29.00 | 30.01 | 28.86 | 29.91 | 29.91 | -0.23% | 384,538 |
| Feb 27, 2026 | 30.10 | 30.28 | 29.55 | 29.98 | 29.98 | -1.90% | 256,934 |
| Feb 26, 2026 | 29.45 | 30.59 | 29.00 | 30.56 | 30.56 | 4.51% | 324,912 |
| Feb 25, 2026 | 29.70 | 30.01 | 29.24 | 29.24 | 29.24 | -0.91% | 200,408 |
| Feb 24, 2026 | 28.74 | 29.66 | 28.74 | 29.51 | 29.51 | 2.71% | 1,932,606 |
| Feb 23, 2026 | 28.53 | 29.02 | 28.14 | 28.73 | 28.73 | -0.28% | 2,648,471 |
| Feb 20, 2026 | 29.59 | 29.80 | 28.55 | 28.81 | 28.81 | -3.55% | 4,011,074 |
| Feb 19, 2026 | 29.52 | 29.91 | 29.14 | 29.87 | 29.87 | 0.71% | 1,712,882 |
| Feb 18, 2026 | 28.88 | 30.05 | 28.79 | 29.66 | 29.66 | 2.52% | 2,978,035 |
| Feb 17, 2026 | 28.45 | 29.33 | 28.24 | 28.93 | 28.93 | 2.01% | 2,543,794 |
| Feb 13, 2026 | 28.22 | 29.15 | 28.08 | 28.36 | 28.36 | 1.83% | 2,939,091 |
| Feb 12, 2026 | 28.93 | 28.97 | 27.45 | 27.85 | 27.85 | -3.10% | 2,590,247 |
| Feb 11, 2026 | 29.17 | 29.29 | 28.02 | 28.74 | 28.74 | -1.34% | 2,575,357 |
| Feb 10, 2026 | 29.28 | 29.71 | 28.96 | 29.13 | 29.13 | 0.17% | 1,506,807 |
| Feb 9, 2026 | 28.78 | 29.17 | 28.19 | 29.08 | 29.08 | 1.01% | 3,025,156 |
| Feb 6, 2026 | 28.09 | 28.91 | 27.64 | 28.79 | 28.79 | 4.73% | 3,493,454 |
| Feb 5, 2026 | 28.75 | 29.31 | 27.36 | 27.49 | 27.49 | -5.79% | 7,275,749 |
| Feb 4, 2026 | 30.36 | 30.36 | 28.46 | 29.18 | 29.18 | -3.76% | 3,972,122 |
| Feb 3, 2026 | 30.78 | 31.37 | 29.69 | 30.32 | 30.32 | -0.98% | 4,121,780 |
| Feb 2, 2026 | 30.28 | 30.95 | 30.17 | 30.62 | 30.62 | 0.62% | 2,465,455 |
| Jan 30, 2026 | 30.94 | 31.37 | 30.26 | 30.43 | 30.43 | -2.93% | 4,100,374 |
| Jan 29, 2026 | 31.34 | 31.51 | 30.83 | 31.35 | 31.35 | -0.41% | 4,250,094 |
| Jan 28, 2026 | 32.54 | 32.55 | 31.48 | 31.48 | 31.48 | -2.90% | 3,122,296 |
| Jan 27, 2026 | 32.76 | 33.15 | 32.21 | 32.42 | 32.42 | -0.18% | 1,932,848 |
| Jan 26, 2026 | 32.49 | 32.99 | 32.02 | 32.48 | 32.48 | -0.46% | 2,222,384 |
| Jan 23, 2026 | 34.14 | 34.19 | 32.52 | 32.63 | 32.63 | -4.70% | 2,996,138 |
| Jan 22, 2026 | 32.64 | 34.39 | 32.49 | 34.24 | 34.24 | 5.68% | 4,870,894 |
| Jan 21, 2026 | 31.74 | 32.59 | 31.36 | 32.40 | 32.40 | 2.50% | 3,376,280 |
| Jan 20, 2026 | 30.87 | 31.96 | 30.62 | 31.61 | 31.61 | -0.66% | 2,203,040 |
| Jan 16, 2026 | 32.11 | 32.44 | 31.48 | 31.82 | 31.82 | -0.75% | 2,039,168 |
| Jan 15, 2026 | 32.67 | 32.77 | 31.99 | 32.06 | 32.06 | -1.44% | 2,510,896 |
| Jan 14, 2026 | 31.83 | 32.56 | 31.73 | 32.53 | 32.53 | 1.78% | 2,861,948 |
| Jan 13, 2026 | 32.03 | 32.28 | 31.27 | 31.96 | 31.96 | 0.50% | 1,860,954 |
| Jan 12, 2026 | 31.34 | 32.07 | 30.96 | 31.80 | 31.80 | 4.09% | 3,846,480 |
| Jan 9, 2026 | 31.24 | 31.42 | 30.43 | 30.55 | 30.55 | -1.16% | 2,466,409 |
| Jan 8, 2026 | 31.87 | 31.87 | 30.81 | 30.91 | 30.91 | -3.68% | 2,645,897 |
| Jan 7, 2026 | 31.64 | 32.66 | 31.63 | 32.09 | 32.09 | 1.87% | 3,796,530 |
| Jan 6, 2026 | 30.07 | 31.64 | 29.95 | 31.50 | 31.50 | 5.07% | 3,455,733 |
| Jan 5, 2026 | 29.37 | 30.09 | 29.28 | 29.98 | 29.98 | 2.74% | 3,250,708 |
| Jan 2, 2026 | 29.23 | 29.41 | 28.74 | 29.18 | 29.18 | 0.72% | 2,047,861 |
| Dec 31, 2025 | 29.06 | 29.09 | 28.85 | 28.97 | 28.97 | -0.10% | 1,104,490 |
| Dec 30, 2025 | 29.29 | 29.29 | 28.95 | 29.00 | 29.00 | -0.75% | 1,215,386 |
| Dec 29, 2025 | 29.34 | 29.78 | 29.09 | 29.22 | 29.22 | -1.52% | 2,255,579 |
| Dec 26, 2025 | 30.05 | 30.09 | 29.45 | 29.67 | 29.67 | -1.69% | 1,073,990 |
| Dec 24, 2025 | 30.14 | 30.22 | 29.79 | 30.18 | 30.18 | 0.13% | 1,047,991 |
| Dec 23, 2025 | 30.47 | 30.47 | 29.95 | 30.14 | 30.14 | -1.57% | 1,596,286 |
| Dec 22, 2025 | 29.94 | 31.02 | 29.74 | 30.62 | 30.62 | 3.41% | 2,646,350 |
| Dec 19, 2025 | 29.17 | 29.87 | 29.16 | 29.61 | 29.61 | 2.14% | 2,365,066 |
| Dec 18, 2025 | 29.57 | 30.12 | 28.89 | 28.99 | 28.99 | -0.31% | 2,725,548 |
| Dec 17, 2025 | 29.78 | 30.30 | 29.05 | 29.08 | 29.08 | -1.69% | 2,444,223 |
| Dec 16, 2025 | 29.62 | 30.16 | 29.24 | 29.58 | 29.58 | -0.94% | 2,220,546 |
| Dec 15, 2025 | 30.52 | 30.55 | 29.59 | 29.86 | 29.86 | -1.13% | 2,467,984 |
| Dec 12, 2025 | 30.94 | 30.95 | 30.01 | 30.20 | 30.20 | -2.11% | 3,559,715 |
| Dec 11, 2025 | 31.06 | 31.32 | 30.46 | 30.85 | 30.85 | -1.03% | 2,075,868 |
| Dec 10, 2025 | 30.86 | 31.66 | 30.53 | 31.17 | 31.17 | 1.00% | 4,952,514 |
| Dec 9, 2025 | 31.00 | 31.24 | 30.72 | 30.86 | 30.86 | -0.99% | 3,027,656 |
| Dec 8, 2025 | 31.57 | 31.72 | 30.98 | 31.17 | 31.17 | 0.78% | 3,009,437 |
| Dec 5, 2025 | 31.73 | 31.76 | 30.79 | 30.93 | 30.93 | -3.04% | 2,530,130 |
| Dec 4, 2025 | 30.75 | 31.97 | 30.52 | 31.90 | 31.90 | 3.47% | 3,454,484 |
| Dec 3, 2025 | 29.84 | 30.88 | 29.76 | 30.83 | 30.83 | 3.67% | 2,815,154 |
| Dec 2, 2025 | 30.07 | 30.34 | 29.72 | 29.74 | 29.74 | -0.37% | 2,425,043 |
| Dec 1, 2025 | 30.55 | 30.58 | 29.83 | 29.85 | 29.85 | -4.30% | 2,737,003 |
| Nov 28, 2025 | 31.00 | 31.19 | 30.65 | 31.19 | 31.19 | 1.07% | 1,113,527 |
| Nov 26, 2025 | 31.12 | 31.19 | 30.65 | 30.86 | 30.86 | -0.90% | 1,773,442 |
| Nov 25, 2025 | 30.41 | 31.18 | 30.14 | 31.14 | 31.14 | 2.47% | 2,936,777 |
| Nov 24, 2025 | 29.23 | 30.50 | 29.06 | 30.39 | 30.39 | 4.72% | 3,875,064 |
| Nov 21, 2025 | 27.27 | 29.25 | 27.11 | 29.02 | 29.02 | 6.65% | 4,224,130 |
| Nov 20, 2025 | 27.91 | 29.00 | 27.15 | 27.21 | 27.21 | -0.18% | 6,881,707 |
| Nov 19, 2025 | 26.87 | 27.62 | 26.70 | 27.26 | 27.26 | 1.53% | 3,238,425 |
| Nov 18, 2025 | 26.59 | 27.14 | 26.11 | 26.85 | 26.85 | -0.07% | 3,938,318 |
| Nov 17, 2025 | 26.75 | 27.29 | 26.48 | 26.87 | 26.87 | -0.07% | 3,703,293 |
| Nov 14, 2025 | 26.16 | 27.28 | 26.04 | 26.89 | 26.89 | -0.55% | 5,947,773 |
| Nov 13, 2025 | 27.93 | 27.96 | 26.97 | 27.04 | 27.04 | -4.45% | 4,065,567 |
| Nov 12, 2025 | 28.86 | 29.12 | 28.21 | 28.30 | 28.30 | -1.77% | 3,042,000 |
| Nov 11, 2025 | 28.38 | 28.97 | 28.23 | 28.81 | 28.81 | 1.05% | 1,871,093 |
| Nov 10, 2025 | 28.88 | 29.34 | 28.43 | 28.51 | 28.51 | 1.71% | 3,334,543 |
| Nov 7, 2025 | 27.70 | 28.03 | 26.94 | 28.03 | 28.03 | -1.16% | 4,511,324 |
| Nov 6, 2025 | 29.50 | 29.52 | 28.08 | 28.36 | 28.36 | -4.64% | 7,394,740 |
| Nov 5, 2025 | 29.46 | 30.02 | 28.79 | 29.74 | 29.74 | 0.81% | 7,636,366 |
| Nov 4, 2025 | 29.80 | 30.52 | 29.49 | 29.50 | 29.50 | -3.78% | 4,052,202 |
| Nov 3, 2025 | 31.13 | 31.18 | 29.77 | 30.66 | 30.66 | -1.51% | 3,216,928 |
| Oct 31, 2025 | 30.16 | 31.31 | 29.92 | 31.13 | 31.13 | 4.50% | 4,283,682 |
| Oct 30, 2025 | 29.84 | 30.64 | 29.72 | 29.79 | 29.79 | -0.60% | 3,758,460 |
| Oct 29, 2025 | 30.47 | 30.85 | 29.62 | 29.97 | 29.97 | -1.58% | 3,658,582 |
| Oct 28, 2025 | 31.14 | 31.15 | 30.34 | 30.45 | 30.45 | -2.28% | 2,738,352 |
| Oct 27, 2025 | 31.34 | 31.56 | 30.50 | 31.16 | 31.16 | -2.26% | 5,028,253 |
| Oct 24, 2025 | 32.03 | 32.09 | 31.67 | 31.88 | 31.88 | 1.59% | 2,833,269 |
| Oct 23, 2025 | 30.73 | 31.49 | 30.49 | 31.38 | 31.38 | 2.65% | 2,681,318 |
| Oct 22, 2025 | 31.90 | 32.04 | 29.94 | 30.57 | 30.57 | -6.40% | 7,692,408 |
| Oct 21, 2025 | 33.39 | 33.56 | 32.50 | 32.66 | 32.66 | -2.80% | 3,900,553 |
| Oct 20, 2025 | 31.80 | 34.07 | 31.80 | 33.60 | 33.60 | 8.39% | 6,690,438 |
| Oct 17, 2025 | 31.59 | 31.92 | 30.55 | 31.00 | 31.00 | -3.37% | 4,159,050 |
| Oct 16, 2025 | 32.43 | 33.09 | 31.82 | 32.08 | 32.08 | -0.59% | 3,996,280 |
| Oct 15, 2025 | 31.02 | 32.27 | 30.90 | 32.27 | 32.27 | 5.77% | 5,793,610 |
| Oct 14, 2025 | 29.70 | 31.11 | 28.99 | 30.51 | 30.51 | 0.76% | 4,144,320 |
| Oct 13, 2025 | 30.71 | 30.83 | 30.06 | 30.28 | 30.28 | -0.23% | 3,263,637 |