ARK Genomic Revolution ETF (ARKG) Historical Stock Data
23.18 ↑0.17 (0.74%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKG is down -0.62% a day on average. There have been 13 days where ARK Genomic Revolution ETF closed green and 17 days where ARKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.99 | 23.18 | ↑$0.19 (0.83%) | 22.66 | 23.33 | 1.78M |
| 2024-04-25 | 23.30 | 23.01 | ↓$0.29 (-1.24%) | 22.62 | 23.30 | 3.12M |
| 2024-04-24 | 24.25 | 23.67 | ↓$0.58 (-2.39%) | 23.62 | 24.25 | 2.42M |
| 2024-04-23 | 23.62 | 23.98 | ↑$0.36 (1.52%) | 23.62 | 24.76 | 2.89M |
| 2024-04-22 | 23.38 | 23.62 | ↑$0.24 (1.03%) | 23.11 | 23.93 | 2.30M |
| 2024-04-19 | 23.48 | 23.32 | ↓$0.16 (-0.68%) | 22.93 | 23.80 | 3.40M |
| 2024-04-18 | 23.60 | 23.55 | ↓$0.05 (-0.21%) | 23.32 | 23.88 | 2.71M |
| 2024-04-17 | 24.30 | 23.58 | ↓$0.72 (-2.96%) | 23.56 | 24.42 | 3.77M |
| 2024-04-16 | 24.56 | 24.11 | ↓$0.45 (-1.83%) | 24.08 | 24.56 | 3.60M |
| 2024-04-15 | 25.99 | 24.90 | ↓$1.09 (-4.19%) | 24.74 | 26.00 | 3.79M |
| 2024-04-12 | 26.60 | 25.90 | ↓$0.70 (-2.63%) | 25.70 | 26.68 | 2.94M |
| 2024-04-11 | 26.90 | 26.83 | ↓$0.07 (-0.26%) | 26.41 | 27.12 | 2.10M |
| 2024-04-10 | 26.93 | 26.72 | ↓$0.21 (-0.78%) | 26.45 | 26.99 | 2.94M |
| 2024-04-09 | 27.14 | 27.99 | ↑$0.85 (3.13%) | 27.13 | 28.00 | 1.59M |
| 2024-04-08 | 26.92 | 27.10 | ↑$0.17 (0.65%) | 26.70 | 27.11 | 1.02M |
| 2024-04-05 | 26.56 | 26.71 | ↑$0.15 (0.56%) | 26.22 | 26.96 | 1.49M |
| 2024-04-04 | 27.35 | 26.67 | ↓$0.68 (-2.49%) | 26.66 | 27.77 | 1.45M |
| 2024-04-03 | 27.00 | 27.10 | ↑$0.10 (0.37%) | 26.69 | 27.36 | 1.53M |
| 2024-04-02 | 27.70 | 27.10 | ↓$0.60 (-2.17%) | 27.00 | 27.70 | 2.71M |
| 2024-04-01 | 28.91 | 28.35 | ↓$0.56 (-1.94%) | 27.89 | 28.91 | 1.80M |
| 2024-03-28 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.50 | 29.11 | 2.27M |
| 2024-03-27 | 28.23 | 28.55 | ↑$0.32 (1.13%) | 27.81 | 28.57 | 1.17M |
| 2024-03-26 | 28.48 | 27.90 | ↓$0.58 (-2.04%) | 27.90 | 28.76 | 1.64M |
| 2024-03-25 | 28.17 | 28.18 | ↑$0.01 (0.04%) | 28.04 | 28.59 | 1.81M |
| 2024-03-22 | 28.82 | 28.15 | ↓$0.67 (-2.32%) | 28.05 | 28.83 | 2.35M |
| 2024-03-21 | 29.21 | 28.81 | ↓$0.40 (-1.37%) | 28.81 | 29.75 | 1.17M |
| 2024-03-20 | 28.27 | 28.86 | ↑$0.59 (2.09%) | 27.89 | 29.17 | 2.37M |
| 2024-03-19 | 28.00 | 28.34 | ↑$0.34 (1.21%) | 27.83 | 28.71 | 1.38M |
| 2024-03-18 | 28.75 | 28.22 | ↓$0.53 (-1.84%) | 28.00 | 28.75 | 1.57M |
| 2024-03-15 | 28.36 | 28.44 | ↑$0.08 (0.28%) | 28.22 | 28.79 | 1.79M |
Create an account or log in to view more rows.
$ARKG what V recovery or fake pump
$ARKG come back next earning
$ARKG holy fuck
$ARKG go time
$ARKG this market love evrry dips let’s see
$ARKG lets go!!
$ARKG watch this fly!!!!
$ARKG this market love evrry dips let’s see
$ARKG buy the dip.
$ARKG GET IN mofos!!!