ARK Genomic Revolution ETF (ARKG)
47.14
-0.06
(-0.13%)
USD |
BATS |
Sep 04, 16:00
47.10
-0.04
(-0.07%)
After-Hours: 20:00
ARKG Price : 47.14 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 47.04 | 47.29 | 46.63 | 47.14 | 1.446M |
| Sep 03, 2026 | 47.49 | 47.69 | 46.26 | 47.20 | 2.112M |
| Sep 02, 2026 | 46.95 | 48.72 | 46.08 | 47.15 | 5.451M |
| Sep 01, 2026 | 46.97 | 47.40 | 46.67 | 46.84 | 2.419M |
| Aug 31, 2026 | 47.18 | 47.42 | 46.12 | 47.23 | 3.283M |
| Aug 28, 2026 | 49.41 | 49.60 | 47.49 | 47.64 | 4.854M |
| Aug 27, 2026 | 49.37 | 50.46 | 49.16 | 49.87 | 5.303M |
| Aug 26, 2026 | 49.64 | 50.09 | 48.80 | 49.45 | 6.714M |
| Aug 25, 2026 | 48.47 | 50.54 | 48.22 | 50.06 | 5.726M |
| Aug 24, 2026 | 48.99 | 48.99 | 47.36 | 48.01 | 4.361M |
| Aug 21, 2026 | 47.93 | 49.56 | 47.54 | 49.45 | 11.30M |
| Aug 20, 2026 | 46.92 | 48.88 | 46.92 | 47.64 | 5.157M |
| Aug 19, 2026 | 45.17 | 47.73 | 45.17 | 47.73 | 7.160M |
| Aug 18, 2026 | 43.47 | 44.03 | 42.93 | 43.21 | 1.764M |
| Aug 17, 2026 | 43.12 | 44.19 | 42.91 | 44.04 | 1.575M |
| Aug 14, 2026 | 44.14 | 44.30 | 43.08 | 43.45 | 1.627M |
| Aug 13, 2026 | 44.92 | 45.13 | 44.18 | 44.32 | 1.664M |
| Aug 12, 2026 | 44.76 | 45.05 | 44.07 | 44.69 | 4.151M |
| Aug 11, 2026 | 44.28 | 44.88 | 43.79 | 44.55 | 3.251M |
| Aug 10, 2026 | 42.89 | 44.62 | 42.78 | 44.31 | 3.110M |
| Aug 07, 2026 | 41.32 | 43.13 | 41.32 | 43.04 | 2.280M |
| Aug 06, 2026 | 40.89 | 41.07 | 40.36 | 40.55 | 1.583M |
| Aug 05, 2026 | 40.82 | 41.69 | 40.79 | 41.24 | 2.099M |
| Aug 04, 2026 | 40.17 | 40.89 | 39.63 | 40.70 | 1.560M |
| Aug 03, 2026 | 38.57 | 39.96 | 37.68 | 39.62 | 3.099M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median