Skip to main content

ARK Genomic Revolution ETF (NY:ARKG)

24.35 +0.05 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.46 24.87 24.32 24.35 1,849,213 +0.05(+0.21%)
Jun 27, 2025 24.66 24.79 24.01 24.30 1,763,505 -0.26(-1.06%)
Jun 26, 2025 24.24 24.64 23.96 24.56 1,697,109 +0.31(+1.28%)
Jun 25, 2025 24.30 24.39 23.76 24.25 1,719,853 +0.12(+0.50%)
Jun 24, 2025 23.91 24.26 23.81 24.13 1,319,929 +0.55(+2.33%)
Jun 23, 2025 23.50 23.86 22.98 23.58 1,788,703 -0.22(-0.92%)
Jun 20, 2025 24.50 24.54 23.57 23.80 3,677,982 -0.35(-1.45%)
Jun 18, 2025 23.66 24.52 23.36 24.15 4,883,966 +0.48(+2.03%)
Jun 17, 2025 23.85 24.19 23.60 23.67 2,376,244 -0.25(-1.05%)
Jun 16, 2025 23.75 24.11 23.25 23.92 2,545,415 +0.45(+1.92%)
Jun 13, 2025 23.06 23.84 22.92 23.47 3,784,250 -0.18(-0.76%)
Jun 12, 2025 24.00 24.07 23.59 23.65 2,039,794 -0.62(-2.55%)
Jun 11, 2025 24.52 24.77 24.10 24.27 3,353,238 +0.05(+0.21%)
Jun 10, 2025 23.94 24.66 23.86 24.22 3,437,991 +0.43(+1.81%)
Jun 09, 2025 23.77 23.91 23.21 23.79 2,465,871 +0.51(+2.19%)
Jun 06, 2025 22.65 23.52 22.65 23.28 3,531,397 +1.02(+4.58%)
Jun 05, 2025 22.56 23.00 21.99 22.26 2,863,172 -0.35(-1.55%)
Jun 04, 2025 22.15 22.74 22.15 22.61 3,423,016 +0.49(+2.22%)
Jun 03, 2025 21.77 22.30 21.34 22.12 2,906,096 +0.48(+2.22%)
Jun 02, 2025 20.97 22.04 20.95 21.64 1,656,436 +0.72(+3.44%)
May 30, 2025 20.89 21.16 20.46 20.92 1,636,526 -0.10(-0.48%)
May 29, 2025 21.24 21.34 20.61 21.02 4,491,997 -0.08(-0.38%)
May 28, 2025 21.53 21.53 21.01 21.10 2,370,250 -0.43(-2.00%)
May 27, 2025 21.33 21.84 21.17 21.53 2,464,758 +0.61(+2.92%)
May 23, 2025 20.32 20.98 20.26 20.92 1,789,413 +0.10(+0.48%)
May 22, 2025 20.66 21.10 20.45 20.82 2,145,340 +0.11(+0.53%)
May 21, 2025 21.57 21.84 20.60 20.71 2,077,271 -1.16(-5.30%)
May 20, 2025 21.69 22.07 21.35 21.87 2,428,560 +0.13(+0.60%)
May 19, 2025 21.28 21.74 21.21 21.74 2,290,831 -0.06(-0.28%)
May 16, 2025 21.43 21.87 21.17 21.80 4,099,694 +0.59(+2.78%)
May 15, 2025 21.13 21.21 20.57 21.21 3,137,907 +0.08(+0.38%)
May 14, 2025 22.16 22.46 21.09 21.13 2,292,891 -0.83(-3.78%)
May 13, 2025 22.30 22.55 21.75 21.96 2,217,433 -0.11(-0.50%)
May 12, 2025 22.00 22.39 21.55 22.07 1,959,851 +0.94(+4.45%)
May 09, 2025 21.92 22.28 21.09 21.13 2,231,644 -0.60(-2.76%)
May 08, 2025 21.06 22.05 20.72 21.73 3,451,226 +0.91(+4.37%)
May 07, 2025 20.61 20.88 20.25 20.82 1,680,217 +0.48(+2.36%)
May 06, 2025 21.51 21.56 20.31 20.34 3,876,563 -1.58(-7.21%)
May 05, 2025 22.51 22.57 21.85 21.92 2,200,943 -0.75(-3.31%)
May 02, 2025 22.20 23.05 22.20 22.67 1,972,174 +0.92(+4.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.