ARK Genomic Revolution ET... (ARKG)
CBOE: ARKG
· Real-Time Price · USD
25.60
-0.59 (-2.25%)
At close: Sep 12, 2025, 3:00 PM
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.18 | 26.20 | 25.54 | 25.60 | 25.60 | -2.25% | 2,298,288 |
| Sep 11, 2025 | 24.90 | 26.29 | 24.85 | 26.19 | 26.19 | 5.69% | 4,148,900 |
| Sep 10, 2025 | 25.72 | 25.72 | 24.66 | 24.78 | 24.78 | -3.24% | 1,534,439 |
| Sep 9, 2025 | 25.50 | 25.63 | 25.00 | 25.61 | 25.61 | 0.51% | 1,161,421 |
| Sep 8, 2025 | 25.67 | 25.80 | 25.32 | 25.48 | 25.48 | -0.16% | 1,164,440 |
| Sep 5, 2025 | 25.03 | 25.55 | 24.77 | 25.52 | 25.52 | 2.49% | 1,902,936 |
| Sep 4, 2025 | 24.78 | 24.94 | 24.20 | 24.90 | 24.90 | 0.16% | 2,506,200 |
| Sep 3, 2025 | 24.90 | 25.53 | 24.67 | 24.86 | 24.86 | 0.24% | 1,783,808 |
| Sep 2, 2025 | 24.36 | 25.15 | 24.29 | 24.80 | 24.80 | 0.32% | 1,821,937 |
| Aug 29, 2025 | 24.74 | 24.92 | 24.30 | 24.72 | 24.72 | -0.16% | 1,598,900 |
| Aug 28, 2025 | 24.82 | 25.10 | 24.65 | 24.76 | 24.76 | 0.16% | 1,133,506 |
| Aug 27, 2025 | 24.85 | 24.98 | 24.62 | 24.72 | 24.72 | -0.76% | 932,500 |
| Aug 26, 2025 | 24.78 | 24.99 | 24.69 | 24.91 | 24.91 | 0.73% | 1,170,534 |
| Aug 25, 2025 | 25.26 | 25.50 | 24.69 | 24.73 | 24.73 | -2.02% | 1,473,400 |
| Aug 22, 2025 | 24.41 | 25.63 | 24.29 | 25.24 | 25.24 | 3.91% | 3,338,732 |
| Aug 21, 2025 | 23.90 | 24.55 | 23.75 | 24.29 | 24.29 | 1.12% | 2,457,400 |
| Aug 20, 2025 | 24.02 | 24.27 | 23.43 | 24.02 | 24.02 | -0.83% | 2,436,840 |
| Aug 19, 2025 | 25.10 | 25.10 | 24.18 | 24.22 | 24.22 | -3.51% | 1,904,432 |
| Aug 18, 2025 | 25.22 | 25.30 | 24.89 | 25.10 | 25.10 | -0.55% | 1,189,200 |
| Aug 15, 2025 | 25.19 | 25.51 | 24.96 | 25.24 | 25.24 | 0.64% | 1,789,200 |