ARK Genomic Revolution ET... (ARKG)
CBOE: ARKG
· Real-Time Price · USD
24.91
0.18 (0.73%)
At close: Aug 26, 2025, 3:00 PM
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 24.78 | 24.99 | 24.69 | 24.91 | 24.91 | 0.73% | 1,167,553 |
| 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 |
| Aug 14, 2025 | 24.79 | 25.29 | 24.72 | 25.08 | 25.08 | -0.32% | 2,636,200 |
| Aug 13, 2025 | 24.28 | 25.54 | 24.28 | 25.16 | 25.16 | 4.49% | 4,142,800 |
| Aug 12, 2025 | 23.59 | 24.20 | 23.56 | 24.08 | 24.08 | 2.99% | 1,753,740 |
| Aug 11, 2025 | 23.39 | 23.79 | 23.27 | 23.38 | 23.38 | 0.00% | 1,515,100 |
| Aug 8, 2025 | 23.98 | 24.02 | 23.20 | 23.38 | 23.38 | 0.39% | 1,579,300 |
| Aug 7, 2025 | 23.51 | 23.55 | 22.94 | 23.29 | 23.29 | 0.87% | 1,534,300 |
| Aug 6, 2025 | 23.47 | 23.51 | 22.73 | 23.09 | 23.09 | -2.53% | 2,324,404 |
| Aug 5, 2025 | 23.97 | 24.05 | 23.54 | 23.69 | 23.69 | -1.95% | 1,425,724 |
| Aug 4, 2025 | 23.61 | 24.24 | 23.24 | 24.16 | 24.16 | 2.55% | 2,165,700 |
| Aug 1, 2025 | 23.25 | 23.82 | 23.07 | 23.56 | 23.56 | -1.09% | 2,451,894 |
| Jul 31, 2025 | 24.31 | 24.62 | 23.76 | 23.82 | 23.82 | -2.78% | 2,666,800 |
| Jul 30, 2025 | 24.91 | 25.19 | 24.22 | 24.50 | 24.50 | -0.49% | 3,237,142 |