ARK Genomic Revolution ETF (ARKG) Historical Stock Data
23.61 ↓0.85 (-3.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKG is down -0.46% a day on average. There have been 14 days where ARK Genomic Revolution ETF closed green and 16 days where ARKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.82 | 23.61 | ↓$1.21 (-4.88%) | 23.50 | 25.00 | 4.41M |
| 2025-01-13 | 24.34 | 24.46 | ↑$0.12 (0.49%) | 23.64 | 24.49 | 2.97M |
| 2025-01-10 | 25.06 | 24.74 | ↓$0.32 (-1.28%) | 24.23 | 25.06 | 4.52M |
| 2025-01-08 | 25.82 | 25.57 | ↓$0.25 (-0.97%) | 25.08 | 25.87 | 3.03M |
| 2025-01-07 | 26.40 | 25.59 | ↓$0.81 (-3.07%) | 25.46 | 27.10 | 4.82M |
| 2025-01-06 | 25.92 | 26.16 | ↑$0.24 (0.93%) | 25.85 | 26.71 | 2.99M |
| 2025-01-03 | 24.72 | 25.68 | ↑$0.96 (3.88%) | 24.64 | 25.83 | 2.45M |
| 2025-01-02 | 23.85 | 24.46 | ↑$0.61 (2.56%) | 23.57 | 24.83 | 2.68M |
| 2024-12-31 | 23.83 | 23.55 | ↓$0.28 (-1.20%) | 23.40 | 24.06 | 2.33M |
| 2024-12-30 | 24.06 | 23.71 | ↓$0.35 (-1.45%) | 23.44 | 24.06 | 2.13M |
| 2024-12-27 | 24.81 | 24.43 | ↓$0.38 (-1.53%) | 24.01 | 25.03 | 2.47M |
| 2024-12-26 | 23.92 | 24.66 | ↑$0.74 (3.09%) | 23.79 | 24.79 | 1.45M |
| 2024-12-24 | 24.07 | 24.18 | ↑$0.11 (0.46%) | 23.69 | 24.24 | 659.44K |
| 2024-12-23 | 23.77 | 23.97 | ↑$0.20 (0.84%) | 23.27 | 24.01 | 2.11M |
| 2024-12-20 | 22.80 | 23.68 | ↑$0.88 (3.86%) | 22.72 | 24.04 | 6.87M |
| 2024-12-19 | 23.15 | 22.95 | ↓$0.20 (-0.86%) | 22.55 | 23.19 | 4.29M |
| 2024-12-18 | 24.85 | 22.90 | ↓$1.95 (-7.85%) | 22.47 | 24.89 | 7.07M |
| 2024-12-17 | 25.16 | 24.70 | ↓$0.46 (-1.83%) | 24.61 | 25.42 | 3.54M |
| 2024-12-16 | 24.77 | 25.23 | ↑$0.46 (1.86%) | 24.56 | 25.60 | 1.58M |
| 2024-12-13 | 25.11 | 24.71 | ↓$0.40 (-1.59%) | 24.39 | 25.20 | 3.69M |
| 2024-12-12 | 26.00 | 25.15 | ↓$0.85 (-3.27%) | 25.14 | 26.12 | 2.06M |
| 2024-12-11 | 26.97 | 26.13 | ↓$0.84 (-3.11%) | 25.87 | 26.97 | 1.79M |
| 2024-12-10 | 26.47 | 26.52 | ↑$0.05 (0.19%) | 26.34 | 27.05 | 1.67M |
| 2024-12-09 | 26.86 | 26.41 | ↓$0.45 (-1.68%) | 26.41 | 27.36 | 2.67M |
| 2024-12-06 | 25.53 | 26.43 | ↑$0.90 (3.53%) | 25.51 | 26.74 | 3.64M |
| 2024-12-05 | 26.06 | 25.20 | ↓$0.86 (-3.30%) | 25.17 | 26.06 | 1.72M |
| 2024-12-04 | 25.82 | 26.13 | ↑$0.31 (1.20%) | 25.43 | 26.53 | 3.03M |
| 2024-12-03 | 26.35 | 25.70 | ↓$0.65 (-2.47%) | 25.57 | 26.35 | 2M |
| 2024-12-02 | 26.11 | 26.69 | ↑$0.58 (2.22%) | 26.01 | 26.80 | 2.21M |
| 2024-11-29 | 25.63 | 25.98 | ↑$0.35 (1.37%) | 25.41 | 26.09 | 1.28M |
Create an account or log in to view more rows.
$ARKG NOT SELLING.
$ARKG Market is down
No worries
$ARKG wow
$ARKG futes cooperating!
$ARKG they don’t want us to shine… But we gon shine…
$ARKG Buy Buy Buy
$ARKG what V recovery or fake pump
$ARKG come back next earning
$ARKG holy fuck
$ARKG go time