ARKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.54	29.92	29.22	29.58	29.58	-1.10%	1,347,242
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
Mar 12, 2026	27.27	27.27	26.09	26.17	26.17	-5.42%	3,428,892
Mar 11, 2026	27.87	28.07	27.33	27.67	27.67	-0.93%	1,935,194
Mar 10, 2026	28.44	28.74	27.83	27.93	27.93	-3.05%	1,988,450
Mar 9, 2026	27.65	28.94	27.47	28.81	28.81	2.45%	3,048,041
Mar 6, 2026	28.08	28.49	27.86	28.12	28.12	-2.29%	2,583,180
Mar 5, 2026	29.07	29.51	28.44	28.78	28.78	-2.47%	2,197,907
Mar 4, 2026	29.41	29.91	29.00	29.51	29.51	1.51%	1,590,939
Mar 3, 2026	28.75	29.59	28.03	29.07	29.07	-2.81%	3,853,592
Mar 2, 2026	29.02	30.01	28.84	29.91	29.91	-0.23%	2,921,413
Feb 27, 2026	29.88	30.28	29.55	29.98	29.98	-1.90%	2,126,884
Feb 26, 2026	29.50	30.59	29.00	30.56	30.56	4.51%	2,642,135
Feb 25, 2026	29.74	30.01	29.24	29.24	29.24	-0.91%	2,096,529
Feb 24, 2026	28.74	29.66	28.74	29.51	29.51	2.71%	1,933,487
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