Get the Stockscreener App
35.17
0.94%
0.07
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 June 16, 2026, is $35.17.
- 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 134.45% to $35.17 now.
- The 52-week high stock price for ARKG is $37.30, representing a 6.06% increase from the current share price, occurred on June 04, 2026.
- The 52-week low stock price for ARKG is $22.73, indicating a -35.37% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $35.52 | $34.86 | $0.66 | 718,268.0 | +0.46% |
| Jun 15, 2026 | $35.46 | $34.33 | $1.13 | 3,635,295.0 | +4.87% |
| Jun 12, 2026 | $34.44 | $33.12 | $1.32 | 3,476,861.0 | -0.53% |
| Jun 11, 2026 | $33.69 | $32.48 | $1.21 | 3,192,056.0 | +2.44% |
| Jun 10, 2026 | $34.38 | $32.83 | $1.55 | 1,911,525.0 | -2.12% |
| Jun 09, 2026 | $34.14 | $31.97 | $2.17 | 3,498,009.0 | +1.24% |
| Jun 08, 2026 | $34.23 | $32.96 | $1.27 | 1,983,207.0 | -0.78% |
| Jun 05, 2026 | $35.79 | $32.87 | $2.92 | 4,365,316.0 | -7.89% |
| Jun 04, 2026 | $37.30 | $33.99 | $3.31 | 6,956,692.0 | +6.93% |
| Jun 03, 2026 | $34.01 | $32.95 | $1.06 | 4,251,209.0 | -0.24% |
| Jun 02, 2026 | $34.30 | $33.72 | $0.585 | 2,372,969.0 | -2.16% |
| Jun 01, 2026 | $35.12 | $33.64 | $1.48 | 3,626,491.0 | +0.32% |
| May 29, 2026 | $35.12 | $33.69 | $1.43 | 3,874,294.0 | +1.52% |
| May 28, 2026 | $34.31 | $31.85 | $2.46 | 3,353,009.0 | +6.43% |
| May 27, 2026 | $32.24 | $31.15 | $1.09 | 2,340,504.0 | +2.43% |
| May 26, 2026 | $31.64 | $30.69 | $0.955 | 1,485,584.0 | +2.05% |
| May 22, 2026 | $31.23 | $30.51 | $0.72 | 2,054,182.0 | +0.46% |
| May 21, 2026 | $30.62 | $29.00 | $1.62 | 1,960,859.0 | +3.35% |
| May 20, 2026 | $29.64 | $28.18 | $1.46 | 2,300,283.0 | +5.05% |
| May 19, 2026 | $28.39 | $27.51 | $0.875 | 2,794,205.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $37.30 | $31.97 | $5.33 | 39,987,898.0 | +1.79% |
| May, 2026 | $35.12 | $27.51 | $7.61 | 50,808,690.0 | +15.97% |
| Apr, 2026 | $31.86 | $26.08 | $5.78 | 45,821,662.0 | +13.06% |
| Mar, 2026 | $30.01 | $24.60 | $5.41 | 61,978,164.0 | -11.87% |
| 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% |
0.40%
0.22%
Cap:
|
Volume (24h):