ARK Genomic Revolution ETF ARKG
43.20 USD -1.12 (-2.53%)
Regular-session close
42.56 -0.64 -1.48%
After hours · Nov 13, 7:39 PM ET
42.32 Day range 44.32
24.82 52-week range 56.77
- YTD
- +49.12%
- 1 year
- +59.76%
ARKG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.47 | 44.32 | 42.32 | 43.20 | -1.12 | -2.53% | 5,177,060 |
| Nov 12, 2026 | 44.43 | 45.09 | 42.72 | 44.32 | -1.96 | -4.24% | 3,721,900 |
| Nov 11, 2026 | 47.47 | 48.31 | 46.06 | 46.28 | +0.01 | +0.02% | 2,063,600 |
| Nov 10, 2026 | 47.33 | 48.20 | 45.78 | 46.27 | -1.98 | -4.10% | 4,384,100 |
| Nov 9, 2026 | 45.94 | 48.76 | 45.37 | 48.25 | +2.80 | +6.16% | 4,039,500 |
| Nov 6, 2026 | 44.54 | 45.96 | 43.90 | 45.45 | +0.83 | +1.86% | 4,007,400 |
| Nov 5, 2026 | 47.80 | 47.87 | 43.89 | 44.62 | -5.07 | -10.20% | 7,552,700 |
| Nov 4, 2026 | 50.26 | 50.44 | 47.67 | 49.69 | +0.18 | +0.36% | 4,238,400 |
| Nov 3, 2026 | 48.99 | 50.80 | 48.79 | 49.51 | +1.22 | +2.53% | 4,783,400 |
| Nov 2, 2026 | 52.00 | 52.28 | 48.25 | 48.29 | -3.11 | -6.05% | 6,159,600 |
| Oct 30, 2026 | 53.08 | 54.00 | 50.25 | 51.40 | -3.71 | -6.73% | 10,933,800 |
| Oct 29, 2026 | 54.54 | 55.86 | 54.43 | 55.11 | +0.29 | +0.53% | 5,064,300 |
| Oct 28, 2026 | 51.49 | 54.99 | 51.44 | 54.82 | +3.17 | +6.14% | 8,638,100 |
| Oct 27, 2026 | 49.04 | 51.99 | 48.47 | 51.65 | +2.93 | +6.01% | 6,006,900 |
| Oct 26, 2026 | 48.25 | 49.15 | 47.82 | 48.72 | +0.56 | +1.16% | 2,475,600 |
| Oct 23, 2026 | 47.52 | 48.21 | 46.68 | 48.16 | +0.29 | +0.61% | 3,633,200 |
| Oct 22, 2026 | 49.25 | 49.91 | 46.83 | 47.87 | -1.98 | -3.97% | 7,340,300 |
| Oct 21, 2026 | 48.62 | 50.38 | 48.35 | 49.85 | +1.20 | +2.47% | 4,317,200 |
| Oct 20, 2026 | 47.14 | 49.28 | 46.65 | 48.65 | +1.28 | +2.70% | 6,498,400 |
| Oct 19, 2026 | 47.25 | 48.34 | 46.72 | 47.37 | +0.67 | +1.43% | 4,130,400 |
| Oct 16, 2026 | 49.36 | 49.54 | 46.40 | 46.70 | -2.54 | -5.16% | 9,844,400 |
| Oct 15, 2026 | 47.33 | 49.91 | 46.62 | 49.24 | +0.96 | +1.99% | 8,951,900 |
| Oct 14, 2026 | 47.75 | 49.13 | 47.35 | 48.28 | -0.23 | -0.47% | 3,195,500 |
| Oct 13, 2026 | 49.10 | 49.29 | 48.07 | 48.51 | -0.97 | -1.96% | 3,915,700 |
| Oct 12, 2026 | 51.10 | 51.11 | 48.69 | 49.48 | -1.82 | -3.55% | 4,853,400 |
| Oct 9, 2026 | 49.76 | 52.08 | 49.62 | 51.30 | +2.01 | +4.08% | 5,802,500 |
| Oct 8, 2026 | 49.11 | 49.49 | 48.29 | 49.29 | -0.85 | -1.70% | 5,750,300 |
| Oct 7, 2026 | 50.61 | 51.83 | 49.67 | 50.14 | -1.61 | -3.11% | 7,112,800 |
| Oct 6, 2026 | 57.77 | 58.83 | 51.54 | 51.75 | -5.02 | -8.84% | 14,267,200 |
| Oct 5, 2026 | 53.93 | 57.04 | 53.44 | 56.77 | +2.77 | +5.13% | 5,728,000 |
| Oct 2, 2026 | 53.89 | 54.78 | 53.10 | 54.00 | +0.83 | +1.56% | 3,026,000 |
| Oct 1, 2026 | 54.19 | 54.87 | 53.04 | 53.17 | -1.05 | -1.94% | 3,875,400 |
| Sep 30, 2026 | 54.25 | 55.30 | 54.06 | 54.22 | +0.27 | +0.50% | 3,575,700 |
| Sep 29, 2026 | 53.62 | 54.95 | 53.03 | 53.95 | +0.60 | +1.12% | 3,583,200 |
| Sep 28, 2026 | 52.77 | 54.06 | 52.57 | 53.35 | -0.01 | -0.02% | 2,506,800 |
| Sep 25, 2026 | 53.98 | 53.98 | 52.26 | 53.36 | -0.17 | -0.32% | 3,495,700 |
| Sep 24, 2026 | 50.57 | 53.71 | 50.18 | 53.53 | +2.61 | +5.13% | 5,737,000 |
| Sep 23, 2026 | 52.53 | 53.00 | 50.66 | 50.92 | -1.95 | -3.69% | 5,295,600 |
| Sep 22, 2026 | 51.97 | 53.40 | 51.13 | 52.87 | +1.06 | +2.05% | 3,485,200 |
| Sep 21, 2026 | 52.31 | 52.44 | 51.44 | 51.81 | +0.17 | +0.33% | 4,387,900 |
| Sep 18, 2026 | 51.59 | 52.08 | 50.93 | 51.64 | +0.05 | +0.10% | 6,724,500 |
| Sep 17, 2026 | 49.05 | 52.09 | 49.05 | 51.59 | +3.74 | +7.82% | 8,575,800 |
| Sep 16, 2026 | 48.04 | 49.17 | 47.22 | 47.85 | +0.14 | +0.29% | 3,817,900 |
| Sep 15, 2026 | 46.71 | 47.83 | 46.56 | 47.71 | +0.91 | +1.94% | 3,042,400 |
| Sep 14, 2026 | 45.13 | 46.97 | 45.13 | 46.80 | +1.24 | +2.72% | 7,271,900 |
| Sep 11, 2026 | 45.76 | 46.25 | 45.29 | 45.56 | +0.18 | +0.40% | 1,751,200 |
| Sep 10, 2026 | 45.46 | 46.27 | 44.76 | 45.38 | -0.93 | -2.01% | 2,281,200 |
| Sep 9, 2026 | 46.61 | 47.21 | 46.05 | 46.31 | -0.54 | -1.15% | 2,282,800 |
| Sep 8, 2026 | 46.56 | 47.42 | 45.94 | 46.85 | -0.29 | -0.62% | 2,134,400 |
| Sep 4, 2026 | 47.04 | 47.29 | 46.63 | 47.14 | -0.06 | -0.13% | 1,445,900 |
| Sep 3, 2026 | 47.49 | 47.69 | 46.26 | 47.20 | +0.05 | +0.11% | 2,110,200 |
| Sep 2, 2026 | 46.95 | 48.72 | 46.08 | 47.15 | +0.31 | +0.66% | 5,450,300 |
| Sep 1, 2026 | 46.97 | 47.40 | 46.67 | 46.84 | -0.39 | -0.83% | 2,414,500 |
| Aug 31, 2026 | 47.18 | 47.42 | 46.12 | 47.23 | -0.41 | -0.86% | 3,282,100 |
| Aug 28, 2026 | 49.41 | 49.60 | 47.49 | 47.64 | -2.23 | -4.47% | 4,852,500 |
| Aug 27, 2026 | 49.37 | 50.46 | 49.16 | 49.87 | +0.42 | +0.85% | 5,300,500 |
| Aug 26, 2026 | 49.64 | 50.09 | 48.80 | 49.45 | -0.61 | -1.22% | 6,710,700 |
| Aug 25, 2026 | 48.47 | 50.53 | 48.22 | 50.06 | +2.05 | +4.27% | 5,724,100 |
| Aug 24, 2026 | 48.99 | 48.99 | 47.36 | 48.01 | -1.44 | -2.91% | 4,358,700 |
| Aug 21, 2026 | 47.93 | 49.56 | 47.54 | 49.45 | +1.81 | +3.80% | 11,296,400 |
| Aug 20, 2026 | 46.92 | 48.88 | 46.92 | 47.64 | -0.09 | -0.19% | 5,157,000 |
| Aug 19, 2026 | 45.17 | 47.73 | 45.17 | 47.73 | +4.52 | +10.46% | 7,160,300 |
| Aug 18, 2026 | 43.47 | 44.03 | 42.92 | 43.21 | -0.83 | -1.88% | 1,763,700 |
| Aug 17, 2026 | 43.12 | 44.19 | 42.91 | 44.04 | +0.59 | +1.36% | 1,575,400 |
| Aug 14, 2026 | 44.14 | 44.30 | 43.08 | 43.45 | -0.87 | -1.96% | 1,627,100 |
65 days, newest first. Daily bars as drawn on the ARKG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.