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