Skip to main content
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
41.43
+1.32 (3.29%)
At close: Jun 26, 2026, 4:00 PM EDT
41.49
+0.06 (0.13%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202639.8142.1439.7941.4341.433.29%944,302
Jun 25, 202638.6040.5738.6040.1140.113.97%730,060
Jun 24, 202636.1539.0436.0138.5838.587.14%812,669
Jun 23, 202635.1437.1535.1436.0136.01-1.07%707,238
Jun 22, 202636.8037.7136.1136.4036.40-1.25%617,438
Jun 18, 202635.9336.9535.5436.8636.865.19%784,154
Jun 17, 202634.9036.7134.6735.0435.040.46%4,493,905
Jun 16, 202634.9935.6134.8534.8834.88-0.63%2,515,823
Jun 15, 202634.4135.4634.3335.1035.104.87%3,640,071
Jun 12, 202633.8834.4433.1233.4733.47-0.53%3,479,467
Jun 11, 202633.0633.6932.4833.6533.652.44%3,199,530
Jun 10, 202633.3734.3832.8332.8532.85-2.12%1,916,581
Jun 9, 202633.5534.1431.9733.5633.561.24%3,505,351
Jun 8, 202634.1134.2332.9633.1533.15-0.78%1,986,208
Jun 5, 202635.7135.7932.8733.4133.41-7.89%4,377,629
Jun 4, 202633.9937.3033.9936.2736.276.93%6,959,502
Jun 3, 202633.8034.0132.9533.9233.92-0.24%4,256,019
Jun 2, 202634.2934.3133.7234.0034.00-2.16%2,376,098
Jun 1, 202634.3335.1333.6434.7534.750.32%3,630,751
May 29, 202634.2135.1233.6934.6434.641.52%3,727,037
May 28, 202631.9534.3231.8534.1234.126.43%3,370,995
May 27, 202631.4232.2431.1532.0632.062.43%2,344,856
May 26, 202631.0431.6530.6931.3031.302.05%1,504,631
May 22, 202630.6731.2330.5130.6730.670.46%2,057,963
May 21, 202629.2630.6229.0030.5330.533.35%1,969,080
May 20, 202628.3829.6428.1829.5429.545.05%2,305,412
May 19, 202627.9728.3927.5128.1228.120.04%2,796,665
May 18, 202628.4229.0127.8428.1128.11-0.14%1,915,164
May 15, 202628.7228.9128.0528.1528.15-3.53%2,695,402
May 14, 202629.8830.1529.1729.1829.18-1.52%1,338,054
May 13, 202629.8130.0029.4729.6329.63-0.30%1,090,075
May 12, 202629.8530.1329.0829.7229.72-0.73%1,807,903
May 11, 202630.2930.9329.9029.9429.94-1.77%3,296,317
May 8, 202630.1230.5329.3730.4830.480.33%6,210,916
May 7, 202631.0031.1029.9530.3830.38-2.19%2,549,547
May 6, 202629.9531.1129.5731.0631.064.30%1,815,913
May 5, 202630.5230.9429.4229.7829.78-2.62%4,669,954
May 4, 202630.1930.9330.1130.5830.580.92%1,890,178
May 1, 202630.0330.4129.5230.3030.301.44%1,446,186
Apr 30, 202628.7130.1728.6129.8729.874.70%1,527,978
Apr 29, 202629.2929.4227.9428.5328.53-3.55%2,047,898
Apr 28, 202629.5429.9229.2229.5829.58-1.10%1,347,419
Apr 27, 202629.6130.5729.5829.9129.911.25%2,308,509
Apr 24, 202629.9130.2229.3229.5429.54-0.87%1,890,238
Apr 23, 202630.6930.7929.0829.8029.80-3.50%3,422,397
Apr 22, 202631.2831.3830.6230.8830.880.55%1,420,538
Apr 21, 202631.4131.8630.6530.7130.71-1.70%2,648,058
Apr 20, 202630.7531.5130.6931.2431.241.46%1,508,340
Apr 17, 202630.6031.2930.5230.7930.793.18%3,921,323
Apr 16, 202630.3530.4729.3229.8429.84-0.33%3,228,510
Apr 15, 202629.4530.2329.4129.9429.942.18%3,186,323
Apr 14, 202628.3029.5528.2629.3029.305.02%3,552,267
Apr 13, 202626.5428.0326.5127.9027.904.57%1,232,034
Apr 10, 202627.2127.3726.3526.6826.68-1.44%1,921,727
Apr 9, 202627.6027.6326.9927.0727.07-2.66%1,674,005
Apr 8, 202628.5428.9027.5427.8127.812.39%1,747,815
Apr 7, 202627.0127.2426.4527.1627.16-0.37%1,811,873
Apr 6, 202627.3627.8027.2427.2627.26-0.37%1,185,302
Apr 2, 202626.2127.6926.0827.3627.361.00%2,154,968
Apr 1, 202626.7827.5926.7827.0927.092.54%2,224,249
Mar 31, 202625.3226.4825.3126.4226.426.45%2,737,135
Mar 30, 202625.2025.2024.6024.8224.82-0.76%2,033,175
Mar 27, 202626.2926.3124.7625.0125.01-5.66%4,214,461
Mar 26, 202626.4827.3426.4826.5126.51-1.30%2,265,898
Mar 25, 202627.0227.6326.8326.8626.860.84%2,547,100
Mar 24, 202626.3526.8126.0026.6426.640.02%2,559,104
Mar 23, 202626.5827.1626.3726.6326.632.23%4,651,638
Mar 20, 202626.5226.8325.8026.0526.05-2.43%4,625,499
Mar 19, 202625.9227.1725.7526.7026.701.37%2,628,994
Mar 18, 202626.9127.0526.3326.3426.34-3.16%3,029,473
Mar 17, 202626.6927.3226.6627.2027.202.45%1,904,969
Mar 16, 202626.7327.1026.2926.5526.550.72%2,511,351
Mar 13, 202626.4226.9026.1226.3626.360.73%2,924,839
Mar 12, 202627.2727.2726.0926.1726.17-5.42%3,428,892
Mar 11, 202627.8728.0727.3327.6727.67-0.93%1,935,194
Mar 10, 202628.4428.7427.8327.9327.93-3.05%1,988,450
Mar 9, 202627.6528.9427.4728.8128.812.45%3,048,041
Mar 6, 202628.0828.4927.8628.1228.12-2.29%2,583,180
Mar 5, 202629.0729.5128.4428.7828.78-2.47%2,197,907
Mar 4, 202629.4129.9129.0029.5129.511.51%1,590,939
Mar 3, 202628.7529.5928.0329.0729.07-2.81%3,853,592
Mar 2, 202629.0230.0128.8429.9129.91-0.23%2,921,413
Feb 27, 202629.8830.2829.5529.9829.98-1.90%2,126,884
Feb 26, 202629.5030.5929.0030.5630.564.51%2,642,135
Feb 25, 202629.7430.0129.2429.2429.24-0.91%2,096,529
Feb 24, 202628.7429.6628.7429.5129.512.71%1,933,487
Feb 23, 202628.5329.0228.1428.7328.73-0.28%2,648,471
Feb 20, 202629.5929.8028.5528.8128.81-3.55%4,011,074
Feb 19, 202629.5229.9129.1429.8729.870.71%1,712,882
Feb 18, 202628.8830.0528.7929.6629.662.52%2,978,035
Feb 17, 202628.4529.3328.2428.9328.932.01%2,543,794
Feb 13, 202628.2229.1528.0828.3628.361.83%2,939,091
Feb 12, 202628.9328.9727.4527.8527.85-3.10%2,590,247
Feb 11, 202629.1729.2928.0228.7428.74-1.34%2,575,357
Feb 10, 202629.2829.7128.9629.1329.130.17%1,506,807
Feb 9, 202628.7829.1728.1929.0829.081.01%3,025,156
Feb 6, 202628.0928.9127.6428.7928.794.73%3,493,454
Feb 5, 202628.7529.3127.3627.4927.49-5.79%7,275,749
Feb 4, 202630.3630.3628.4629.1829.18-3.76%3,972,122
Feb 3, 202630.7831.3729.6930.3230.32-0.98%4,121,780