Get the Stockscreener App
25.60
2.25%
-0.59
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 September 12, 2025, is $25.60.
- 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 70.66% to $25.60 now.
- The 52-week high stock price for ARKG is $31.16, representing a 21.72% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ARKG is $17.50, indicating a -31.62% 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 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $26.20 | $25.54 | $0.66 | 2,298,178.0 | -2.25% |
| Sep 11, 2025 | $26.29 | $24.85 | $1.43 | 4,147,019.0 | +5.69% |
| Sep 10, 2025 | $25.72 | $24.66 | $1.06 | 1,531,753.0 | -3.24% |
| Sep 09, 2025 | $25.63 | $25.00 | $0.635 | 1,159,427.0 | +0.51% |
| Sep 08, 2025 | $25.80 | $25.32 | $0.4795 | 1,163,336.0 | -0.16% |
| Sep 05, 2025 | $25.55 | $24.77 | $0.78 | 1,890,929.0 | +2.49% |
| Sep 04, 2025 | $24.93 | $24.20 | $0.735 | 2,504,170.0 | +0.16% |
| Sep 03, 2025 | $25.52 | $24.67 | $0.855 | 1,782,384.0 | +0.24% |
| Sep 02, 2025 | $25.15 | $24.29 | $0.86 | 1,821,560.0 | +0.32% |
| Aug 29, 2025 | $24.92 | $24.30 | $0.62 | 1,596,942.0 | -0.16% |
| Aug 28, 2025 | $25.10 | $24.65 | $0.45 | 1,131,230.0 | +0.16% |
| Aug 27, 2025 | $24.98 | $24.61 | $0.365 | 930,525.0 | -0.76% |
| Aug 26, 2025 | $24.99 | $24.69 | $0.30 | 1,166,607.0 | +0.73% |
| Aug 25, 2025 | $25.50 | $24.68 | $0.815 | 1,470,232.0 | -2.02% |
| Aug 22, 2025 | $25.62 | $24.29 | $1.34 | 3,333,667.0 | +3.91% |
| Aug 21, 2025 | $24.55 | $23.75 | $0.8042 | 2,454,559.0 | +1.12% |
| Aug 20, 2025 | $24.27 | $23.43 | $0.845 | 2,432,137.0 | -0.83% |
| Aug 19, 2025 | $25.10 | $24.18 | $0.92 | 1,895,150.0 | -3.51% |
| Aug 18, 2025 | $25.30 | $24.89 | $0.41 | 1,185,206.0 | -0.55% |
| Aug 15, 2025 | $25.50 | $24.96 | $0.545 | 1,784,245.0 | +0.64% |
| Aug 14, 2025 | $25.29 | $24.72 | $0.5716 | 2,632,944.0 | -0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $26.29 | $24.20 | $2.09 | 20,596,934.0 | +3.56% |
| 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% |
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% |
0.61%
0.34%
Cap:
|
Volume (24h):