Get the Stockscreener App
27.28
4.00%
1.05
After Hours:
27.50
0.22
+0.81%
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 30, 2025, is $27.28.
- 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 81.85% to $27.28 now.
- The 52-week high stock price for ARKG is $33.15, representing a 21.52% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for ARKG is $22.27, indicating a -18.37% 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 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $27.61 | $26.64 | $0.9727 | 2,327,368.0 | +4.00% |
| Jan 29, 2025 | $27.09 | $25.84 | $1.25 | 3,407,080.0 | -1.61% |
| Jan 28, 2025 | $26.88 | $26.09 | $0.79 | 1,702,914.0 | +0.38% |
| Jan 27, 2025 | $27.10 | $26.07 | $1.04 | 3,928,359.0 | -1.92% |
| Jan 24, 2025 | $27.85 | $26.92 | $0.93 | 4,342,837.0 | -1.67% |
| Jan 23, 2025 | $27.67 | $26.17 | $1.50 | 2,779,724.0 | +1.55% |
| Jan 22, 2025 | $27.32 | $26.19 | $1.13 | 5,617,954.0 | +4.47% |
| Jan 21, 2025 | $26.06 | $24.71 | $1.35 | 4,507,464.0 | +7.67% |
| Jan 17, 2025 | $24.61 | $24.02 | $0.585 | 1,653,126.0 | -0.58% |
| Jan 16, 2025 | $24.59 | $23.87 | $0.7233 | 2,491,651.0 | -0.74% |
| Jan 15, 2025 | $25.24 | $24.20 | $1.04 | 4,899,939.0 | +3.47% |
| Jan 14, 2025 | $25.00 | $23.50 | $1.50 | 4,414,645.0 | -3.48% |
| Jan 13, 2025 | $24.51 | $23.64 | $0.875 | 2,974,577.0 | -1.13% |
| Jan 10, 2025 | $25.06 | $24.23 | $0.83 | 4,521,765.0 | -3.25% |
| Jan 08, 2025 | $25.87 | $25.07 | $0.795 | 3,033,492.0 | -0.08% |
| Jan 07, 2025 | $27.10 | $25.46 | $1.64 | 4,816,476.0 | -2.18% |
| Jan 06, 2025 | $26.71 | $25.85 | $0.8621 | 2,993,797.0 | +1.87% |
| Jan 03, 2025 | $25.83 | $24.64 | $1.19 | 2,447,431.0 | +4.99% |
| Jan 02, 2025 | $24.85 | $23.57 | $1.28 | 2,675,117.0 | +3.89% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $27.85 | $23.50 | $4.35 | 67,863,084.0 | +15.86% |
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% |
1.05%
Cap:
|
Volume (24h):