ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
30.93
-0.97 (-3.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.73 | 31.76 | 30.79 | 30.93 | 30.93 | -3.04% | 2,529,955 |
| 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 |
| Oct 10, 2025 | 32.11 | 32.17 | 29.97 | 30.35 | 30.35 | -4.11% | 5,525,557 |
| Oct 9, 2025 | 32.23 | 32.32 | 31.56 | 31.65 | 31.65 | -1.49% | 4,048,458 |
| Oct 8, 2025 | 30.15 | 32.39 | 30.03 | 32.13 | 32.13 | 7.10% | 6,650,516 |
| Oct 7, 2025 | 30.55 | 30.61 | 29.49 | 30.00 | 30.00 | -1.25% | 3,085,750 |
| Oct 6, 2025 | 30.40 | 30.75 | 30.13 | 30.38 | 30.38 | 1.13% | 3,643,520 |
| Oct 3, 2025 | 29.99 | 30.48 | 29.67 | 30.04 | 30.04 | 0.77% | 2,889,370 |
| Oct 2, 2025 | 29.14 | 29.83 | 28.92 | 29.81 | 29.81 | 3.33% | 3,170,468 |
| Oct 1, 2025 | 27.67 | 28.88 | 27.67 | 28.85 | 28.85 | 3.89% | 2,437,628 |
| Sep 30, 2025 | 27.25 | 27.84 | 26.97 | 27.77 | 27.77 | 1.83% | 1,278,829 |
| Sep 29, 2025 | 27.16 | 27.45 | 26.81 | 27.27 | 27.27 | 1.34% | 4,609,192 |
| Sep 26, 2025 | 26.80 | 27.00 | 26.42 | 26.91 | 26.91 | 0.90% | 3,062,677 |
| Sep 25, 2025 | 26.49 | 26.86 | 26.26 | 26.67 | 26.67 | -1.22% | 2,273,500 |
| Sep 24, 2025 | 27.64 | 27.97 | 26.92 | 27.00 | 27.00 | -1.85% | 2,427,895 |
| Sep 23, 2025 | 27.98 | 28.28 | 27.47 | 27.51 | 27.51 | -1.22% | 1,864,063 |
| Sep 22, 2025 | 27.82 | 28.19 | 27.55 | 27.85 | 27.85 | 1.24% | 2,524,282 |
| Sep 19, 2025 | 27.76 | 27.98 | 27.50 | 27.51 | 27.51 | -0.31% | 2,690,609 |
| Sep 18, 2025 | 26.70 | 27.63 | 26.70 | 27.60 | 27.60 | 5.04% | 2,375,371 |
| Sep 17, 2025 | 26.61 | 27.21 | 25.81 | 26.27 | 26.27 | -1.05% | 3,677,947 |
| Sep 16, 2025 | 25.96 | 26.65 | 25.54 | 26.55 | 26.55 | 2.39% | 2,514,750 |
| Sep 15, 2025 | 25.84 | 26.08 | 25.44 | 25.93 | 25.93 | 1.29% | 2,012,199 |
| Sep 12, 2025 | 26.18 | 26.20 | 25.54 | 25.60 | 25.60 | -2.25% | 2,304,984 |
| Sep 11, 2025 | 24.90 | 26.29 | 24.85 | 26.19 | 26.19 | 5.69% | 4,148,886 |
| Sep 10, 2025 | 25.72 | 25.72 | 24.66 | 24.78 | 24.78 | -3.24% | 1,534,439 |
| Sep 9, 2025 | 25.50 | 25.63 | 25.00 | 25.61 | 25.61 | 0.51% | 1,161,421 |
| Sep 8, 2025 | 25.67 | 25.80 | 25.32 | 25.48 | 25.48 | -0.16% | 1,164,440 |
| Sep 5, 2025 | 25.03 | 25.55 | 24.77 | 25.52 | 25.52 | 2.49% | 1,902,936 |
| Sep 4, 2025 | 24.78 | 24.94 | 24.20 | 24.90 | 24.90 | 0.16% | 2,506,186 |
| Sep 3, 2025 | 24.90 | 25.53 | 24.67 | 24.86 | 24.86 | 0.24% | 1,783,808 |
| Sep 2, 2025 | 24.36 | 25.15 | 24.29 | 24.80 | 24.80 | 0.32% | 1,821,937 |
| Aug 29, 2025 | 24.74 | 24.92 | 24.30 | 24.72 | 24.72 | -0.16% | 1,598,860 |
| Aug 28, 2025 | 24.82 | 25.10 | 24.65 | 24.76 | 24.76 | 0.16% | 1,133,506 |
| Aug 27, 2025 | 24.85 | 24.98 | 24.62 | 24.72 | 24.72 | -0.76% | 932,477 |
| Aug 26, 2025 | 24.78 | 24.99 | 24.69 | 24.91 | 24.91 | 0.73% | 1,170,534 |
| Aug 25, 2025 | 25.26 | 25.50 | 24.69 | 24.73 | 24.73 | -2.02% | 1,473,397 |
| Aug 22, 2025 | 24.41 | 25.63 | 24.29 | 25.24 | 25.24 | 3.91% | 3,338,732 |
| Aug 21, 2025 | 23.90 | 24.55 | 23.75 | 24.29 | 24.29 | 1.12% | 2,457,361 |
| Aug 20, 2025 | 24.02 | 24.27 | 23.43 | 24.02 | 24.02 | -0.83% | 2,436,840 |
| Aug 19, 2025 | 25.10 | 25.10 | 24.18 | 24.22 | 24.22 | -3.51% | 1,904,432 |
| Aug 18, 2025 | 25.22 | 25.30 | 24.89 | 25.10 | 25.10 | -0.55% | 1,189,184 |
| Aug 15, 2025 | 25.19 | 25.51 | 24.96 | 25.24 | 25.24 | 0.64% | 1,789,180 |
| Aug 14, 2025 | 24.79 | 25.29 | 24.72 | 25.08 | 25.08 | -0.32% | 2,636,159 |
| Aug 13, 2025 | 24.28 | 25.54 | 24.28 | 25.16 | 25.16 | 4.49% | 4,142,757 |
| Aug 12, 2025 | 23.59 | 24.20 | 23.56 | 24.08 | 24.08 | 2.99% | 1,753,740 |
| Aug 11, 2025 | 23.39 | 23.79 | 23.27 | 23.38 | 23.38 | - | 1,515,069 |
| Aug 8, 2025 | 23.98 | 24.02 | 23.20 | 23.38 | 23.38 | 0.39% | 1,579,258 |
| Aug 7, 2025 | 23.51 | 23.55 | 22.94 | 23.29 | 23.29 | 0.87% | 1,534,261 |
| Aug 6, 2025 | 23.47 | 23.51 | 22.73 | 23.09 | 23.09 | -2.51% | 2,324,404 |
| Aug 5, 2025 | 23.97 | 24.05 | 23.54 | 23.69 | 23.69 | -1.97% | 1,425,724 |
| Aug 4, 2025 | 23.61 | 24.24 | 23.24 | 24.16 | 24.16 | 2.55% | 2,165,685 |
| Aug 1, 2025 | 23.25 | 23.82 | 23.07 | 23.56 | 23.56 | -1.09% | 2,451,894 |
| Jul 31, 2025 | 24.31 | 24.62 | 23.76 | 23.82 | 23.82 | -2.78% | 2,666,761 |
| Jul 30, 2025 | 24.91 | 25.19 | 24.22 | 24.50 | 24.50 | -0.49% | 3,237,142 |
| Jul 29, 2025 | 25.78 | 25.82 | 24.51 | 24.62 | 24.62 | -4.13% | 3,720,138 |
| Jul 28, 2025 | 26.19 | 26.29 | 25.56 | 25.68 | 25.68 | -1.23% | 1,688,281 |
| Jul 25, 2025 | 25.98 | 26.06 | 25.53 | 26.00 | 26.00 | -0.12% | 1,859,391 |
| Jul 24, 2025 | 26.54 | 26.76 | 25.91 | 26.03 | 26.03 | -1.96% | 2,376,719 |
| Jul 23, 2025 | 26.38 | 26.68 | 25.96 | 26.55 | 26.55 | 2.31% | 3,774,338 |
| Jul 22, 2025 | 25.32 | 25.97 | 25.01 | 25.95 | 25.95 | 3.26% | 4,126,222 |
| Jul 21, 2025 | 25.23 | 26.33 | 25.11 | 25.13 | 25.13 | 0.84% | 2,758,207 |
| Jul 18, 2025 | 24.91 | 25.55 | 24.78 | 24.92 | 24.92 | 1.76% | 2,024,256 |
| Jul 17, 2025 | 24.92 | 25.08 | 24.45 | 24.49 | 24.49 | -1.57% | 1,389,255 |