ARK Genomic Revolution ETF ARKG
Cboe US
$48.51-0.97 (-1.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $49.48 | -3.55% | $51.10 | $51.11 | $48.69 | 4.85M |
| 2026-10-09 | $51.30 | +4.08% | $49.76 | $52.08 | $49.62 | 5.80M |
| 2026-10-08 | $49.29 | -1.70% | $49.11 | $49.49 | $48.29 | 5.75M |
| 2026-10-07 | $50.14 | -3.11% | $50.61 | $51.83 | $49.67 | 7.11M |
| 2026-10-06 | $51.75 | -8.84% | $57.77 | $58.83 | $51.54 | 14.27M |
| 2026-10-05 | $56.77 | +5.13% | $53.93 | $57.04 | $53.44 | 5.73M |
| 2026-10-02 | $54.00 | +1.56% | $53.89 | $54.78 | $53.10 | 3.03M |
| 2026-10-01 | $53.17 | -1.94% | $54.19 | $54.87 | $53.04 | 3.88M |
| 2026-09-30 | $54.22 | +0.50% | $54.25 | $55.30 | $54.06 | 3.58M |
| 2026-09-29 | $53.95 | +1.12% | $53.62 | $54.95 | $53.03 | 3.58M |
| 2026-09-28 | $53.35 | -0.02% | $52.77 | $54.06 | $52.57 | 2.51M |
| 2026-09-25 | $53.36 | -0.32% | $53.98 | $53.98 | $52.26 | 3.50M |
| 2026-09-24 | $53.53 | +5.13% | $50.57 | $53.71 | $50.18 | 5.74M |
| 2026-09-23 | $50.92 | -3.69% | $52.53 | $53.00 | $50.66 | 5.30M |
| 2026-09-22 | $52.87 | +2.05% | $51.97 | $53.40 | $51.13 | 3.49M |
| 2026-09-21 | $51.81 | +0.33% | $52.31 | $52.44 | $51.44 | 4.39M |
| 2026-09-18 | $51.64 | +0.10% | $51.59 | $52.08 | $50.93 | 6.72M |
| 2026-09-17 | $51.59 | +7.82% | $49.05 | $52.09 | $49.05 | 8.58M |
| 2026-09-16 | $47.85 | +0.29% | $48.04 | $49.17 | $47.22 | 3.82M |
| 2026-09-15 | $47.71 | +1.94% | $46.71 | $47.83 | $46.56 | 3.04M |
| 2026-09-14 | $46.80 | +2.72% | $45.13 | $46.97 | $45.13 | 7.27M |
| 2026-09-11 | $45.56 | +0.40% | $45.76 | $46.25 | $45.29 | 1.75M |
| 2026-09-10 | $45.38 | -2.01% | $45.46 | $46.27 | $44.76 | 2.28M |
| 2026-09-09 | $46.31 | -1.15% | $46.61 | $47.21 | $46.05 | 2.28M |
| 2026-09-08 | $46.85 | -0.62% | $46.56 | $47.42 | $45.94 | 2.13M |
| 2026-09-04 | $47.14 | -0.13% | $47.04 | $47.29 | $46.63 | 1.45M |
| 2026-09-03 | $47.20 | +0.11% | $47.49 | $47.69 | $46.26 | 2.11M |
| 2026-09-02 | $47.15 | +0.66% | $46.95 | $48.72 | $46.08 | 5.45M |
| 2026-09-01 | $46.84 | -0.83% | $46.97 | $47.40 | $46.67 | 2.41M |
| 2026-08-31 | $47.23 | -0.86% | $47.18 | $47.42 | $46.12 | 3.28M |
| 2026-08-28 | $47.64 | -4.47% | $49.41 | $49.60 | $47.49 | 4.85M |
| 2026-08-27 | $49.87 | +0.85% | $49.37 | $50.46 | $49.16 | 5.30M |
| 2026-08-26 | $49.45 | -1.22% | $49.64 | $50.09 | $48.80 | 6.71M |
| 2026-08-25 | $50.06 | +4.27% | $48.47 | $50.53 | $48.22 | 5.72M |
| 2026-08-24 | $48.01 | -2.91% | $48.99 | $48.99 | $47.36 | 4.36M |
| 2026-08-21 | $49.45 | +3.80% | $47.93 | $49.56 | $47.54 | 11.30M |
| 2026-08-20 | $47.64 | -0.19% | $46.92 | $48.88 | $46.92 | 5.16M |
| 2026-08-19 | $47.73 | +10.46% | $45.17 | $47.73 | $45.17 | 7.16M |
| 2026-08-18 | $43.21 | -1.88% | $43.47 | $44.03 | $42.92 | 1.76M |
| 2026-08-17 | $44.04 | +1.36% | $43.12 | $44.19 | $42.91 | 1.58M |
| 2026-08-14 | $43.45 | -1.96% | $44.14 | $44.30 | $43.08 | 1.63M |
| 2026-08-13 | $44.32 | -0.83% | $44.92 | $45.13 | $44.18 | 1.66M |
| 2026-08-12 | $44.69 | +0.31% | $44.76 | $45.05 | $44.07 | 4.15M |
| 2026-08-11 | $44.55 | +0.54% | $44.28 | $44.88 | $43.79 | 3.25M |
| 2026-08-10 | $44.31 | +2.95% | $42.89 | $44.63 | $42.78 | 3.11M |
| 2026-08-07 | $43.04 | +6.14% | $41.32 | $43.13 | $41.32 | 2.28M |
| 2026-08-06 | $40.55 | -1.67% | $40.89 | $41.07 | $40.36 | 1.58M |
| 2026-08-05 | $41.24 | +1.33% | $40.82 | $41.69 | $40.79 | 2.10M |
| 2026-08-04 | $40.70 | +2.73% | $40.17 | $40.89 | $39.63 | 1.56M |
| 2026-08-03 | $39.62 | +2.75% | $38.57 | $39.96 | $37.68 | 3.10M |
| 2026-07-31 | $38.56 | -1.78% | $39.57 | $39.69 | $38.02 | 1.98M |
| 2026-07-30 | $39.26 | +4.69% | $37.81 | $39.32 | $37.64 | 2.55M |
| 2026-07-29 | $37.50 | -0.85% | $37.72 | $38.49 | $37.00 | 4.27M |
| 2026-07-28 | $37.82 | +0.08% | $37.70 | $37.90 | $36.62 | 2.20M |
| 2026-07-27 | $37.79 | -0.05% | $38.39 | $38.96 | $37.51 | 1.63M |
| 2026-07-24 | $37.81 | -2.60% | $39.05 | $39.24 | $37.68 | 2.05M |
| 2026-07-23 | $38.82 | -0.08% | $38.44 | $39.46 | $38.44 | 1.46M |
| 2026-07-22 | $38.85 | -1.79% | $39.26 | $39.50 | $38.68 | 1.64M |
| 2026-07-21 | $39.56 | +3.34% | $38.21 | $39.71 | $37.73 | 2.35M |
| 2026-07-20 | $38.28 | -3.99% | $39.58 | $39.66 | $38.19 | 3.99M |
| 2026-07-17 | $39.87 | -0.55% | $39.39 | $40.11 | $38.99 | 3.52M |
| 2026-07-16 | $40.09 | -2.74% | $41.45 | $41.57 | $39.38 | 3.74M |
| 2026-07-15 | $41.22 | +0.41% | $41.26 | $41.38 | $40.51 | 1.55M |
| 2026-07-14 | $41.05 | +1.13% | $41.12 | $41.34 | $40.22 | 2.73M |
| 2026-07-13 | $40.59 | -1.77% | $40.89 | $41.39 | $40.08 | 4.04M |
| 2026-07-10 | $41.32 | -3.91% | $42.92 | $43.06 | $40.49 | 3.79M |
| 2026-07-09 | $43.00 | +2.70% | $41.93 | $43.89 | $41.83 | 2.82M |
| 2026-07-08 | $41.87 | -1.71% | $41.54 | $42.13 | $40.69 | 3.76M |
| 2026-07-07 | $42.60 | -2.23% | $43.52 | $43.96 | $41.95 | 2.86M |
| 2026-07-06 | $43.57 | +1.54% | $42.73 | $44.47 | $42.42 | 3.82M |
| 2026-07-02 | $42.91 | +0.68% | $43.00 | $43.91 | $42.29 | 4.67M |
| 2026-07-01 | $42.62 | +1.33% | $42.05 | $43.33 | $41.83 | 4.76M |
| 2026-06-30 | $42.06 | -0.71% | $42.28 | $42.42 | $41.48 | 5.46M |
| 2026-06-29 | $42.36 | +2.24% | $41.71 | $42.70 | $41.32 | 5.86M |
| 2026-06-26 | $41.43 | +3.29% | $39.82 | $42.15 | $39.82 | 6.80M |
| 2026-06-25 | $40.11 | +3.97% | $39.03 | $40.57 | $39.02 | 4.81M |
| 2026-06-24 | $38.58 | +7.14% | $36.80 | $39.03 | $36.80 | 5.87M |
| 2026-06-23 | $36.01 | -1.07% | $35.57 | $37.15 | $35.56 | 4.81M |
| 2026-06-22 | $36.40 | -1.25% | $37.00 | $37.71 | $36.10 | 4.81M |
| 2026-06-18 | $36.86 | +5.19% | $36.10 | $36.96 | $35.88 | 6.41M |
| 2026-06-17 | $35.04 | +0.46% | $34.90 | $36.71 | $34.67 | 4.50M |
| 2026-06-16 | $34.88 | -0.63% | $34.99 | $35.60 | $34.85 | 2.52M |
| 2026-06-15 | $35.10 | +4.87% | $34.41 | $35.46 | $34.33 | 3.64M |
| 2026-06-12 | $33.47 | -0.53% | $33.88 | $34.44 | $33.12 | 3.48M |
| 2026-06-11 | $33.65 | +2.44% | $33.06 | $33.69 | $32.48 | 3.20M |
| 2026-06-10 | $32.85 | -2.12% | $33.37 | $34.38 | $32.83 | 1.92M |
| 2026-06-09 | $33.56 | +1.24% | $33.55 | $34.14 | $31.97 | 3.51M |
| 2026-06-08 | $33.15 | -0.78% | $34.11 | $34.23 | $32.96 | 1.99M |
| 2026-06-05 | $33.41 | -7.89% | $35.71 | $35.78 | $32.87 | 4.38M |
| 2026-06-04 | $36.27 | +6.93% | $33.99 | $37.30 | $33.99 | 6.96M |