Get the Stockscreener App
32.09
1.87%
0.59
After Hours:
32.02
-0.07
-0.22%
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 January 07, 2026, is $32.09.
- 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 113.92% to $32.09 now.
- The 52-week high stock price for ARKG is $34.06, representing a 6.15% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for ARKG is $17.50, indicating a -45.45% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $32.66 | $31.63 | $1.03 | 3,776,309.0 | +1.87% |
| Jan 06, 2026 | $31.64 | $29.95 | $1.69 | 3,429,577.0 | +5.07% |
| Jan 05, 2026 | $30.09 | $29.27 | $0.8159 | 3,226,706.0 | +2.74% |
| Jan 02, 2026 | $29.41 | $28.74 | $0.665 | 2,039,657.0 | +0.72% |
| Dec 31, 2025 | $29.09 | $28.85 | $0.24 | 1,099,794.0 | -0.10% |
| Dec 30, 2025 | $29.29 | $28.95 | $0.335 | 1,194,147.0 | -0.75% |
| Dec 29, 2025 | $29.78 | $29.09 | $0.695 | 2,250,272.0 | -1.52% |
| Dec 26, 2025 | $30.09 | $29.45 | $0.645 | 1,073,723.0 | -1.69% |
| Dec 24, 2025 | $30.22 | $29.79 | $0.43 | 1,047,993.0 | +0.13% |
| Dec 23, 2025 | $30.47 | $29.95 | $0.525 | 1,595,881.0 | -1.57% |
| Dec 22, 2025 | $31.02 | $29.74 | $1.28 | 2,634,026.0 | +3.41% |
| Dec 19, 2025 | $29.87 | $29.16 | $0.7124 | 2,240,849.0 | +2.14% |
| Dec 18, 2025 | $30.12 | $28.89 | $1.23 | 2,707,756.0 | -0.31% |
| Dec 17, 2025 | $30.30 | $29.05 | $1.25 | 2,428,463.0 | -1.69% |
| Dec 16, 2025 | $30.16 | $29.24 | $0.9207 | 2,208,883.0 | -0.94% |
| Dec 15, 2025 | $30.55 | $29.59 | $0.965 | 2,463,550.0 | -1.13% |
| Dec 12, 2025 | $30.95 | $30.01 | $0.94 | 3,531,312.0 | -2.11% |
| Dec 11, 2025 | $31.32 | $30.45 | $0.865 | 2,071,771.0 | -1.03% |
| Dec 10, 2025 | $31.66 | $30.53 | $1.13 | 4,815,770.0 | +1.00% |
| Dec 09, 2025 | $31.23 | $30.72 | $0.515 | 3,019,147.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $32.66 | $28.74 | $3.92 | 16,248,558.0 | +10.77% |
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% |
1.16%
0.26%
Cap:
|
Volume (24h):