Get the Stockscreener App
20.92
0.48%
-0.10
After Hours:
20.90
-0.02
-0.10%
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 May 30, 2025, is $20.92.
- 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 39.46% to $20.92 now.
- The 52-week high stock price for ARKG is $31.16, representing a 48.95% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ARKG is $17.50, indicating a -16.32% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $21.16 | $20.46 | $0.70 | 1,636,208.0 | -0.48% |
| May 29, 2025 | $21.34 | $20.61 | $0.73 | 4,491,249.0 | -0.38% |
| May 28, 2025 | $21.53 | $21.01 | $0.52 | 2,366,665.0 | -2.00% |
| May 27, 2025 | $21.84 | $21.17 | $0.6734 | 2,464,310.0 | +2.92% |
| May 23, 2025 | $20.98 | $20.26 | $0.7114 | 1,788,895.0 | +0.48% |
| May 22, 2025 | $21.10 | $20.45 | $0.6454 | 2,144,737.0 | +0.53% |
| May 21, 2025 | $21.84 | $20.60 | $1.24 | 2,075,991.0 | -5.30% |
| May 20, 2025 | $22.07 | $21.35 | $0.725 | 2,413,364.0 | +0.60% |
| May 19, 2025 | $21.74 | $21.21 | $0.525 | 2,285,647.0 | -0.28% |
| May 16, 2025 | $21.87 | $21.17 | $0.7031 | 4,094,449.0 | +2.78% |
| May 15, 2025 | $21.21 | $20.57 | $0.6393 | 3,137,511.0 | +0.38% |
| May 14, 2025 | $22.46 | $21.09 | $1.37 | 2,290,828.0 | -3.78% |
| May 13, 2025 | $22.55 | $21.75 | $0.80 | 2,215,578.0 | -0.50% |
| May 12, 2025 | $22.39 | $21.55 | $0.84 | 1,958,521.0 | +4.45% |
| May 09, 2025 | $22.28 | $21.09 | $1.19 | 2,229,945.0 | -2.76% |
| May 08, 2025 | $22.05 | $20.72 | $1.33 | 3,448,652.0 | +4.37% |
| May 07, 2025 | $20.88 | $20.25 | $0.63 | 1,670,606.0 | +2.36% |
| May 06, 2025 | $21.56 | $20.31 | $1.25 | 3,854,910.0 | -7.21% |
| May 05, 2025 | $22.57 | $21.85 | $0.72 | 2,199,717.0 | -3.31% |
| May 02, 2025 | $23.05 | $22.20 | $0.85 | 1,971,123.0 | +4.23% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $23.05 | $20.25 | $2.80 | 53,868,958.0 | -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% |
0.16%
0.09%
Cap:
|
Volume (24h):