Skip to main content
IC
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
22.07
+0.94 (4.45%)
At close: May 12, 2025, 4:00 PM
22.07
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.9222.2821.0921.1321.13-2.76%2,231,642
May 8, 202521.0622.0520.7221.7321.734.37%3,452,968
May 7, 202520.6120.8820.2520.8220.822.36%1,680,241
May 6, 202521.5121.5620.3120.3420.34-7.21%3,877,371
May 5, 202522.5222.5721.8521.9221.92-3.31%2,200,989
May 2, 202522.2023.0522.2022.6722.674.23%1,972,172
May 1, 202522.3122.3121.5021.7521.75-1.09%1,495,236
Apr 30, 202521.6022.0921.3521.9921.99-1.30%1,757,431
Apr 29, 202522.4122.5622.0822.2822.28-0.31%1,200,747
Apr 28, 202522.4522.9322.0222.3522.35-0.22%2,067,930
Apr 25, 202522.2422.4922.0122.4022.40-0.22%1,516,385
Apr 24, 202521.9022.4821.7122.4522.453.12%1,517,745
Apr 23, 202522.2322.7721.7521.7721.772.21%3,346,379
Apr 22, 202520.8021.4820.8021.3021.304.26%1,606,004
Apr 21, 202520.3620.9620.2120.4320.43-1.16%2,408,279
Apr 17, 202520.7620.8520.3620.6720.67-0.62%2,041,500
Apr 16, 202521.0221.1120.3320.8020.80-2.44%2,903,073
Apr 15, 202521.3021.8620.9421.3221.32-0.14%1,816,834
Apr 14, 202521.5321.5720.8421.3521.351.52%3,258,784
Apr 11, 202519.6621.0419.5021.0321.038.63%3,667,904
Apr 10, 202519.8520.0718.4719.3619.36-5.84%5,003,307
Apr 9, 202518.0421.0818.0020.5620.5612.10%7,754,045
Apr 8, 202520.0620.1018.0118.3418.34-4.48%3,263,090
Apr 7, 202517.9420.1917.5119.2019.201.05%4,991,186
Apr 4, 202519.0119.4618.0519.0019.00-3.75%7,486,011
Apr 3, 202519.5620.1519.4019.7419.74-5.41%4,041,227
Apr 2, 202519.8321.2619.7420.8720.873.32%3,623,179
Apr 1, 202520.6720.9419.9720.2020.20-2.70%4,107,920
Mar 31, 202520.7320.9720.1020.7620.76-3.67%3,584,727
Mar 28, 202522.1522.2021.3721.5521.55-3.10%2,742,219
Mar 27, 202522.3822.7922.1422.2422.24-1.11%2,820,825
Mar 26, 202523.4723.5322.3622.4922.49-4.26%3,547,627
Mar 25, 202524.1024.1223.2723.4923.49-2.49%2,424,936
Mar 24, 202523.8324.1923.6924.0924.093.30%3,997,223
Mar 21, 202522.5023.3422.2723.3223.322.01%2,123,194
Mar 20, 202522.8323.4222.7022.8622.86-1.04%2,536,139
Mar 19, 202522.6623.6522.5223.1023.101.99%2,592,543
Mar 18, 202523.0823.0822.3222.6522.65-3.45%4,048,812
Mar 17, 202522.8123.7022.6123.4623.463.12%2,426,634
Mar 14, 202522.4122.8922.4022.7522.753.27%2,978,043
Mar 13, 202522.9523.0921.8322.0322.03-4.09%3,536,782
Mar 12, 202523.0023.2722.5022.9722.972.32%5,560,971
Mar 11, 202521.9822.8721.6122.4522.452.09%3,241,522
Mar 10, 202522.8122.8921.5621.9921.99-5.74%5,616,500
Mar 7, 202523.0823.5622.2623.3323.330.47%3,534,307
Mar 6, 202523.3123.8922.9423.2223.22-3.17%2,804,585
Mar 5, 202523.4324.0423.1423.9823.981.91%2,889,172
Mar 4, 202522.5024.1122.1123.5323.531.69%5,843,029
Mar 3, 202524.9325.0422.9723.1423.14-6.01%5,810,476
Feb 28, 202523.8424.7723.5824.6224.620.33%4,310,344