Get the Stockscreener App
28.78
2.47%
-0.73
After Hours:
28.70
-0.08
-0.28%
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 March 05, 2026, is $28.78.
- 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 91.85% to $28.78 now.
- The 52-week high stock price for ARKG is $34.39, representing a 19.49% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for ARKG is $17.50, indicating a -39.18% decrease from the current share price, occurred on April 07, 2025.
- The closing price of ARK Genomic Revolution ETF (ARKG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $29.50 | $28.44 | $1.06 | 2,195,702.0 | -2.47% |
| Mar 04, 2026 | $29.91 | $29.00 | $0.915 | 1,579,892.0 | +1.51% |
| Mar 03, 2026 | $29.59 | $28.03 | $1.55 | 3,852,183.0 | -2.81% |
| Mar 02, 2026 | $30.01 | $28.84 | $1.17 | 2,909,265.0 | -0.23% |
| Feb 27, 2026 | $30.28 | $29.55 | $0.73 | 2,115,720.0 | -1.90% |
| Feb 26, 2026 | $30.59 | $29.00 | $1.59 | 2,629,254.0 | +4.51% |
| Feb 25, 2026 | $30.01 | $29.23 | $0.775 | 2,086,199.0 | -0.91% |
| Feb 24, 2026 | $29.66 | $28.74 | $0.92 | 1,920,171.0 | +2.71% |
| Feb 23, 2026 | $29.02 | $28.14 | $0.875 | 2,647,847.0 | -0.28% |
| Feb 20, 2026 | $29.80 | $28.55 | $1.25 | 3,974,287.0 | -3.55% |
| Feb 19, 2026 | $29.91 | $29.14 | $0.77 | 1,710,722.0 | +0.71% |
| Feb 18, 2026 | $30.05 | $28.79 | $1.26 | 2,976,971.0 | +2.52% |
| Feb 17, 2026 | $29.32 | $28.24 | $1.09 | 2,562,602.0 | +2.01% |
| Feb 13, 2026 | $29.15 | $28.08 | $1.07 | 2,936,949.0 | +1.83% |
| Feb 12, 2026 | $28.97 | $27.45 | $1.52 | 2,587,308.0 | -3.10% |
| Feb 11, 2026 | $29.29 | $28.02 | $1.27 | 2,574,044.0 | -1.34% |
| Feb 10, 2026 | $29.71 | $28.96 | $0.75 | 1,505,209.0 | +0.17% |
| Feb 09, 2026 | $29.16 | $28.19 | $0.975 | 3,022,745.0 | +1.01% |
| Feb 06, 2026 | $28.91 | $27.64 | $1.27 | 3,491,085.0 | +4.73% |
| Feb 05, 2026 | $29.30 | $27.36 | $1.95 | 7,242,480.0 | -5.79% |
| Feb 04, 2026 | $30.36 | $28.45 | $1.91 | 3,969,083.0 | -3.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $30.01 | $28.03 | $1.98 | 12,732,744.0 | -4.00% |
| Feb, 2026 | $31.37 | $27.36 | $4.01 | 56,556,354.0 | -1.48% |
| Jan, 2026 | $34.39 | $28.74 | $5.65 | 59,556,726.0 | +5.04% |
ARK Genomic Revolution ETF Stock (ARKG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.97 | $28.89 | $3.08 | 52,125,841.0 | -7.02% |
| Nov, 2025 | $31.19 | $26.04 | $5.15 | 76,357,601.0 | +0.19% |
| Oct, 2025 | $34.06 | $27.67 | $6.39 | 95,033,470.0 | +12.10% |
| Sep, 2025 | $28.28 | $24.20 | $4.08 | 49,828,187.0 | +12.34% |
| Aug, 2025 | $25.62 | $22.73 | $2.89 | 40,853,841.0 | +3.78% |
| Jul, 2025 | $26.76 | $23.74 | $3.02 | 52,976,733.0 | -2.18% |
| Jun, 2025 | $24.87 | $20.95 | $3.92 | 52,912,861.0 | +16.40% |
| May, 2025 | $23.05 | $20.25 | $2.80 | 52,232,750.0 | -4.87% |
| Apr, 2025 | $22.93 | $17.50 | $5.42 | 68,500,471.0 | +5.92% |
| Mar, 2025 | $25.04 | $20.10 | $4.94 | 69,180,474.0 | -15.68% |
| Feb, 2025 | $31.16 | $23.58 | $7.58 | 67,630,922.0 | -8.27% |
| Jan, 2025 | $27.85 | $23.50 | $4.35 | 67,942,961.0 | +13.99% |
ARK Genomic Revolution ETF Stock (ARKG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.36 | $22.47 | $4.89 | 58,021,305.0 | -8.74% |
| Nov, 2024 | $27.73 | $22.27 | $5.46 | 56,724,183.0 | +12.27% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):