Get the Stockscreener App
24.78
2.10%
0.51
After Hours:
24.41
-0.37
-1.49%
ARK Genomic Revolution ETF Stock (ARKG) Price History
The historical daily chart and data for ARK Genomic Revolution ETF stock (ARKG), show that the latest closing stock price as of November 05, 2024, is $24.78.
- ARK Genomic Revolution ETF all-time high stock price is $115.15, occurred on February 10, 2021.
- The lowest ARK Genomic Revolution ETF stock price recorded was $15.00 on February 11, 2016. Since then, ARK Genomic Revolution ETF's stock price has risen over 65.19% to $24.78 now.
- The 52-week high stock price for ARKG is $34.37, representing a 38.70% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for ARKG is $22.33, indicating a -9.89% decrease from the current share price, occurred on August 05, 2024.
- The closing price of ARK Genomic Revolution ETF (ARKG) stock in the beginning of 2023 was $63.25. The stock closed the year at $28.23, a loss of over -55.37% for the year.
The table below shows more information about ARKG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $24.78 | $23.64 | $1.14 | 3,833,692.0 | +2.10% |
| Nov 04, 2024 | $24.39 | $23.67 | $0.72 | 1,719,678.0 | +1.12% |
| Nov 01, 2024 | $24.00 | $23.32 | $0.68 | 3,945,882.0 | +3.72% |
| Oct 31, 2024 | $23.89 | $23.14 | $0.7499 | 2,828,869.0 | -3.56% |
| Oct 30, 2024 | $24.31 | $23.65 | $0.66 | 858,800.0 | +0.23% |
| Oct 29, 2024 | $23.98 | $23.69 | $0.285 | 1,473,294.0 | -0.50% |
| Oct 28, 2024 | $24.30 | $23.42 | $0.885 | 1,691,121.0 | +3.26% |
| Oct 25, 2024 | $23.77 | $23.21 | $0.565 | 1,973,578.0 | +0.04% |
| Oct 24, 2024 | $23.66 | $23.17 | $0.49 | 3,181,227.0 | -1.10% |
| Oct 23, 2024 | $24.06 | $23.35 | $0.71 | 2,262,604.0 | -2.16% |
| Oct 22, 2024 | $24.30 | $24.00 | $0.30 | 1,423,563.0 | -1.19% |
| Oct 21, 2024 | $24.76 | $24.13 | $0.63 | 1,588,619.0 | -1.69% |
| Oct 18, 2024 | $24.82 | $24.39 | $0.43 | 840,274.0 | +1.85% |
| Oct 17, 2024 | $24.99 | $24.29 | $0.70 | 2,411,618.0 | -2.76% |
| Oct 16, 2024 | $25.14 | $24.73 | $0.41 | 1,304,604.0 | +0.97% |
| Oct 15, 2024 | $25.05 | $24.46 | $0.59 | 1,959,369.0 | -1.67% |
| Oct 14, 2024 | $25.24 | $24.47 | $0.77 | 1,556,226.0 | +1.65% |
| Oct 11, 2024 | $24.93 | $23.72 | $1.21 | 2,750,316.0 | +3.85% |
| Oct 10, 2024 | $23.90 | $23.41 | $0.485 | 2,269,844.0 | -1.28% |
| Oct 09, 2024 | $24.83 | $24.07 | $0.76 | 2,430,034.0 | -2.07% |
| Oct 08, 2024 | $24.98 | $24.52 | $0.455 | 771,500.0 | +0.08% |
ARK Genomic Revolution ETF Stock (ARKG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARK Genomic Revolution ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARK Genomic Revolution ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARK Genomic Revolution ETF Stock (ARKG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.78 | $23.32 | $1.46 | 13,332,944.0 | +7.09% |
| Oct, 2024 | $25.60 | $23.14 | $2.46 | 42,111,496.0 | -9.61% |
| Sep, 2024 | $27.48 | $23.91 | $3.57 | 37,542,981.0 | -2.99% |
| Aug, 2024 | $27.49 | $22.33 | $5.16 | 47,119,652.0 | -2.08% |
| Jul, 2024 | $27.93 | $22.67 | $5.25 | 58,918,145.0 | +14.78% |
| Jun, 2024 | $26.76 | $23.13 | $3.63 | 47,306,553.0 | -4.16% |
| May, 2024 | $27.78 | $23.16 | $4.62 | 58,229,585.0 | +5.20% |
| Apr, 2024 | $28.91 | $22.62 | $6.29 | 54,228,451.0 | -19.02% |
| Mar, 2024 | $32.31 | $27.81 | $4.50 | 41,358,286.0 | -8.73% |
| Feb, 2024 | $33.15 | $28.04 | $5.11 | 53,676,112.0 | +10.79% |
| Jan, 2024 | $33.73 | $28.25 | $5.48 | 70,755,556.0 | -13.32% |
ARK Genomic Revolution ETF Stock (ARKG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.37 | $27.24 | $7.13 | 67,023,442.0 | +18.28% |
| Nov, 2023 | $29.25 | $22.61 | $6.64 | 68,878,057.0 | +20.50% |
| Oct, 2023 | $27.75 | $21.97 | $5.78 | 42,104,887.0 | -17.37% |
| Sep, 2023 | $33.08 | $27.44 | $5.64 | 24,042,028.0 | -13.61% |
| Aug, 2023 | $37.68 | $29.85 | $7.83 | 33,721,061.0 | -15.13% |
| Jul, 2023 | $38.97 | $32.33 | $6.64 | 28,924,263.0 | +11.47% |
| Jun, 2023 | $35.60 | $31.34 | $4.26 | 25,642,566.0 | +7.78% |
| May, 2023 | $33.70 | $28.21 | $5.49 | 33,723,262.0 | +9.22% |
| Apr, 2023 | $31.14 | $28.16 | $2.98 | 29,585,985.0 | -3.69% |
| Mar, 2023 | $31.18 | $26.77 | $4.41 | 50,773,363.0 | -0.92% |
| Feb, 2023 | $37.16 | $29.56 | $7.60 | 40,649,867.0 | -9.94% |
| Jan, 2023 | $34.36 | $27.36 | $7.00 | 31,575,129.0 | +19.38% |
ARK Genomic Revolution ETF Stock (ARKG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.30 | $26.98 | $6.32 | 32,768,479.0 | -13.14% |
| Nov, 2022 | $36.97 | $30.31 | $6.66 | 38,674,085.0 | -3.73% |
| Oct, 2022 | $35.74 | $29.76 | $5.98 | 43,059,149.0 | +2.71% |
| Sep, 2022 | $38.61 | $31.50 | $7.11 | 50,322,984.0 | -7.38% |
| Aug, 2022 | $43.88 | $34.74 | $9.14 | 60,766,693.0 | -3.30% |
| Jul, 2022 | $39.31 | $31.85 | $7.46 | 61,573,883.0 | +16.54% |
| Jun, 2022 | $34.75 | $26.38 | $8.37 | 69,141,410.0 | -2.39% |
| May, 2022 | $37.57 | $27.47 | $10.10 | 110,366,797.0 | -5.12% |
| Apr, 2022 | $49.25 | $33.73 | $15.52 | 70,118,212.0 | -25.97% |
| Mar, 2022 | $49.18 | $37.94 | $11.24 | 64,036,871.0 | -5.06% |
| Feb, 2022 | $52.47 | $40.63 | $11.84 | 61,311,750.0 | -2.66% |
| Jan, 2022 | $63.59 | $42.83 | $20.76 | 98,225,911.0 | -18.84% |
1.06%
Cap:
|
Volume (24h):