Get the Stockscreener App
25.43
2.38%
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 November 27, 2024, is $25.43.
- 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 69.52% to $25.43 now.
- The 52-week high stock price for ARKG is $34.37, representing a 35.16% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for ARKG is $22.27, indicating a -12.43% decrease from the current share price, occurred on November 19, 2024.
- The closing price of ARK Genomic Revolution ETF (ARKG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $25.58 | $25.05 | $0.53 | 1,805,335.0 | +2.38% |
| Nov 26, 2024 | $24.99 | $24.49 | $0.5004 | 1,400,403.0 | -0.88% |
| Nov 25, 2024 | $25.40 | $24.40 | $1.00 | 3,581,947.0 | +5.16% |
| Nov 22, 2024 | $24.00 | $23.02 | $0.975 | 2,635,787.0 | +2.63% |
| Nov 21, 2024 | $23.52 | $22.84 | $0.6718 | 1,701,310.0 | -0.60% |
| Nov 20, 2024 | $23.59 | $22.96 | $0.63 | 2,231,546.0 | +0.43% |
| Nov 19, 2024 | $23.27 | $22.27 | $1.00 | 2,743,588.0 | +2.56% |
| Nov 18, 2024 | $23.16 | $22.52 | $0.635 | 4,325,744.0 | +0.09% |
| Nov 15, 2024 | $24.25 | $22.63 | $1.62 | 4,989,152.0 | -6.09% |
| Nov 14, 2024 | $25.71 | $24.09 | $1.62 | 3,900,301.0 | -5.93% |
| Nov 13, 2024 | $26.83 | $25.60 | $1.23 | 2,100,560.0 | -1.35% |
| Nov 12, 2024 | $27.08 | $25.86 | $1.22 | 1,962,166.0 | -4.09% |
| Nov 11, 2024 | $27.73 | $26.25 | $1.48 | 5,306,224.0 | +4.69% |
| Nov 08, 2024 | $26.00 | $25.29 | $0.71 | 2,524,513.0 | +1.99% |
| Nov 07, 2024 | $26.07 | $25.36 | $0.715 | 2,255,698.0 | -0.39% |
| Nov 06, 2024 | $25.62 | $24.82 | $0.80 | 2,480,065.0 | +2.87% |
| Nov 05, 2024 | $24.78 | $23.64 | $1.14 | 3,833,692.0 | +2.10% |
| Nov 04, 2024 | $24.39 | $23.67 | $0.72 | 1,719,678.0 | +1.12% |
| Nov 01, 2024 | $24.00 | $23.32 | $0.68 | 3,945,882.0 | +3.72% |
| Oct 31, 2024 | $23.89 | $23.14 | $0.7499 | 2,828,869.0 | -3.56% |
| Oct 30, 2024 | $24.31 | $23.65 | $0.66 | 858,800.0 | +0.23% |
| Oct 29, 2024 | $23.98 | $23.69 | $0.285 | 1,473,294.0 | -0.50% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.73 | $22.27 | $5.46 | 57,248,926.0 | +9.90% |
| 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% |
ARK Genomic Revolution ETF Stock (ARKG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.30 | $26.98 | $6.32 | 32,768,479.0 | -13.14% |
| Nov, 2022 | $36.97 | $30.31 | $6.66 | 38,674,085.0 | -3.73% |
| Oct, 2022 | $35.74 | $29.76 | $5.98 | 43,059,149.0 | +2.71% |
| Sep, 2022 | $38.61 | $31.50 | $7.11 | 50,322,984.0 | -7.38% |
| Aug, 2022 | $43.88 | $34.74 | $9.14 | 60,766,693.0 | -3.30% |
| Jul, 2022 | $39.31 | $31.85 | $7.46 | 61,573,883.0 | +16.54% |
| Jun, 2022 | $34.75 | $26.38 | $8.37 | 69,141,410.0 | -2.39% |
| May, 2022 | $37.57 | $27.47 | $10.10 | 110,366,797.0 | -5.12% |
| Apr, 2022 | $49.25 | $33.73 | $15.52 | 70,118,212.0 | -25.97% |
| Mar, 2022 | $49.18 | $37.94 | $11.24 | 64,036,871.0 | -5.06% |
| Feb, 2022 | $52.47 | $40.63 | $11.84 | 61,311,750.0 | -2.66% |
| Jan, 2022 | $63.59 | $42.83 | $20.76 | 98,225,911.0 | -18.84% |
0.04%
0.54%
Cap:
|
Volume (24h):