Skip to main content
ARK Genomic Revolution ETF (ARKG)
BATS: ARKG · Real-Time Price · USD
25.24
+0.16 (0.64%)
At close: Aug 15, 2025, 4:00 PM
25.24
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

ARKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.1925.5124.9625.2425.240.64%1,784,484
Aug 14, 202524.7925.2924.7225.0825.08-0.32%2,636,159
Aug 13, 202524.2825.5424.2825.1625.164.49%4,142,757
Aug 12, 202523.5924.2023.5624.0824.082.99%1,753,740
Aug 11, 202523.3923.7923.2723.3823.38-1,515,069
Aug 8, 202523.9824.0223.2023.3823.380.39%1,579,258
Aug 7, 202523.5123.5522.9423.2923.290.87%1,534,261
Aug 6, 202523.4723.5122.7323.0923.09-2.51%2,324,404
Aug 5, 202523.9724.0523.5423.6923.69-1.97%1,425,724
Aug 4, 202523.6124.2423.2424.1624.162.55%2,165,685
Aug 1, 202523.2523.8223.0723.5623.56-1.09%2,451,894
Jul 31, 202524.3124.6223.7623.8223.82-2.78%2,666,761
Jul 30, 202524.9125.1924.2224.5024.50-0.49%3,237,142
Jul 29, 202525.7825.8224.5124.6224.62-4.13%3,720,138
Jul 28, 202526.1926.2925.5625.6825.68-1.23%1,688,281
Jul 25, 202525.9826.0625.5326.0026.00-0.12%1,859,391
Jul 24, 202526.5426.7625.9126.0326.03-1.96%2,376,719
Jul 23, 202526.3826.6825.9626.5526.552.31%3,774,338
Jul 22, 202525.3225.9725.0125.9525.953.26%4,126,222
Jul 21, 202525.2326.3325.1125.1325.130.84%2,758,207
Jul 18, 202524.9125.5524.7824.9224.921.76%2,024,256
Jul 17, 202524.9225.0824.4524.4924.49-1.57%1,389,255
Jul 16, 202524.5725.0024.3024.8824.882.26%2,121,342
Jul 15, 202525.5025.5824.2524.3324.33-3.68%1,623,342
Jul 14, 202525.1225.5325.0525.2625.26-0.02%1,539,568
Jul 11, 202525.7925.9125.1625.2725.27-3.29%2,338,156
Jul 10, 202526.4126.4725.8326.1326.130.21%1,863,901
Jul 9, 202525.4726.1425.3326.0726.073.91%5,317,482
Jul 8, 202524.5125.2724.4925.0925.093.04%2,518,409
Jul 7, 202525.1525.2224.2124.3524.35-4.10%2,856,561
Jul 3, 202525.4125.5325.0525.3925.390.87%971,358
Jul 2, 202524.1725.3024.0825.1725.174.14%3,537,180
Jul 1, 202524.1524.7923.7424.1724.17-0.74%1,854,984
Jun 30, 202524.4624.8724.3224.3524.350.21%1,849,232
Jun 27, 202524.6624.7924.0124.3024.30-1.06%1,763,503
Jun 26, 202524.2424.6423.9624.5624.561.28%1,697,482
Jun 25, 202524.3024.3923.7624.2524.250.50%1,720,250
Jun 24, 202523.9124.2623.8124.1324.132.33%1,320,151
Jun 23, 202523.5023.8622.9823.5823.58-0.92%1,789,498
Jun 20, 202524.5024.5423.5723.8023.80-1.45%3,677,978
Jun 18, 202523.6624.5223.3624.1524.152.03%4,883,962
Jun 17, 202523.8524.1923.6023.6723.67-1.05%2,376,265
Jun 16, 202523.7524.1123.2623.9223.921.92%2,547,672
Jun 13, 202523.0623.8422.9223.4723.47-0.76%3,784,237
Jun 12, 202524.0024.0723.5923.6523.65-2.55%2,039,942
Jun 11, 202524.5224.7824.1024.2724.270.21%3,353,251
Jun 10, 202523.9424.6623.8624.2224.221.81%3,438,227
Jun 9, 202523.7823.9123.2123.7923.792.19%2,468,219
Jun 6, 202522.6523.5222.6523.2823.284.58%3,531,395
Jun 5, 202522.5623.0021.9922.2622.26-1.55%2,863,758