ARKG Historical Prices
BATS: ARKGARK ETF TrustHealthETFUSD
51.30+2.01 (+4.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 51.53 +0.45%
ARKG price history
The price history for ARK Genomic Revolution (ARKG) on this page begins on October 27, 2014, when the stock closed at $20.10; it most recently closed at $49.29 on October 5, 2026. The highest price in this record is $115.15, reached on February 8, 2021; the latest close is 57.2% below that peak. Across the 11 complete calendar years in the table, ARKG finished higher in 6 and lower in 5. Its best year was 2020 (+185.4%) and its worst was 2022 (-53.9%).
Over roughly 12 years the share price changed +145.2%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, ARKG has gained 53.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ARKG returns
1 week
-7.30%
1 month
+5.21%
3 months
+14.63%
6 months
+82.08%
Year to date
+70.14%
1 year
+53.41%
3 years
+99.60%
5 years
-33.19%
ARKG price return, excluding dividends.
ARKG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.29 | +68.92% |
| 2025 | 29.18 | +13.63% |
| 2024 | 25.68 | -21.73% |
| 2023 | 32.81 | +16.22% |
| 2022 | 28.23 | -53.90% |
| 2021 | 61.24 | -34.33% |
| 2020 | 93.26 | +185.37% |
| 2019 | 32.68 | +27.01% |
| 2018 | 25.73 | +5.06% |
| 2017 | 24.49 | +44.68% |
| 2016 | 16.93 | -19.26% |
| 2015 | 20.97 | -1.57% |
| 2014* | 21.30 | +5.97% |
ARKG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.11 | 49.49 | 48.30 | 49.29 | -1.70% | |
| 50.61 | 51.83 | 49.68 | 50.14 | -3.11% | |
| 57.77 | 58.83 | 51.54 | 51.75 | -8.84% | |
| 53.93 | 57.04 | 53.44 | 56.77 | +5.13% | |
| 53.89 | 54.78 | 53.10 | 54.00 | +1.56% | |
| 54.19 | 54.87 | 53.04 | 53.17 | -1.94% | |
| 54.25 | 55.30 | 54.06 | 54.22 | +0.50% | |
| 53.62 | 54.95 | 53.03 | 53.95 | +1.12% | |
| 52.77 | 54.06 | 52.57 | 53.35 | -0.02% | |
| 53.98 | 53.98 | 52.27 | 53.36 | -0.32% | |
| 50.57 | 53.71 | 50.18 | 53.53 | +5.13% | |
| 52.53 | 53.00 | 50.66 | 50.92 | -3.69% | |
| 51.97 | 53.41 | 51.13 | 52.87 | +2.05% | |
| 52.31 | 52.44 | 51.44 | 51.81 | +0.33% | |
| 51.59 | 52.08 | 50.93 | 51.64 | +0.10% | |
| 49.05 | 52.09 | 49.05 | 51.59 | +7.82% | |
| 48.04 | 49.17 | 47.22 | 47.85 | +0.29% | |
| 46.71 | 47.84 | 46.56 | 47.71 | +1.94% | |
| 45.13 | 46.97 | 45.13 | 46.80 | +2.72% | |
| 45.76 | 46.25 | 45.29 | 45.56 | +0.40% | |
| 45.46 | 46.27 | 44.76 | 45.38 | -2.01% | |
| 46.61 | 47.21 | 46.05 | 46.31 | -1.15% | |
| 46.56 | 47.42 | 45.94 | 46.85 | -0.62% | |
| 47.04 | 47.29 | 46.63 | 47.14 | -0.13% | |
| 47.49 | 47.69 | 46.26 | 47.20 | +0.11% | |
| 46.95 | 48.72 | 46.08 | 47.15 | +0.66% | |
| 46.97 | 47.41 | 46.67 | 46.84 | -0.83% | |
| 47.18 | 47.43 | 46.12 | 47.23 | -0.86% | |
| 49.41 | 49.60 | 47.49 | 47.64 | -4.47% | |
| 49.37 | 50.46 | 49.16 | 49.87 | +0.85% | |
| 49.64 | 50.09 | 48.80 | 49.45 | -1.22% | |
| 48.47 | 50.54 | 48.22 | 50.06 | +4.27% | |
| 48.99 | 48.99 | 47.36 | 48.01 | -2.91% | |
| 47.93 | 49.56 | 47.55 | 49.45 | +3.80% | |
| 46.92 | 48.88 | 46.92 | 47.64 | -0.19% | |
| 45.17 | 47.73 | 45.17 | 47.73 | +10.46% | |
| 43.47 | 44.03 | 42.93 | 43.21 | -1.88% | |
| 43.12 | 44.19 | 42.91 | 44.04 | +1.36% | |
| 44.14 | 44.30 | 43.08 | 43.45 | -1.96% | |
| 44.92 | 45.13 | 44.18 | 44.32 | -0.83% | |
| 44.76 | 45.05 | 44.07 | 44.69 | +0.31% | |
| 44.28 | 44.88 | 43.79 | 44.55 | +0.54% | |
| 42.89 | 44.63 | 42.78 | 44.31 | +2.95% | |
| 41.32 | 43.13 | 41.32 | 43.04 | +6.14% | |
| 40.89 | 41.07 | 40.36 | 40.55 | -1.67% | |
| 40.82 | 41.69 | 40.79 | 41.24 | +1.33% | |
| 40.17 | 40.89 | 39.63 | 40.70 | +2.73% | |
| 38.57 | 39.96 | 37.68 | 39.62 | +2.75% | |
| 39.57 | 39.69 | 38.02 | 38.56 | -1.78% | |
| 37.81 | 39.32 | 37.64 | 39.26 | +4.69% | |
| 37.72 | 38.49 | 37.00 | 37.50 | -0.85% | |
| 37.70 | 37.90 | 36.62 | 37.82 | +0.08% | |
| 38.39 | 38.96 | 37.51 | 37.79 | -0.05% | |
| 39.05 | 39.24 | 37.68 | 37.81 | -2.60% | |
| 38.44 | 39.46 | 38.44 | 38.82 | -0.08% | |
| 39.26 | 39.50 | 38.68 | 38.85 | -1.79% | |
| 38.21 | 39.71 | 37.73 | 39.56 | +3.34% | |
| 39.58 | 39.66 | 38.20 | 38.28 | -3.99% | |
| 39.39 | 40.11 | 38.99 | 39.87 | -0.55% | |
| 41.45 | 41.57 | 39.38 | 40.09 | -2.74% | |
| 41.26 | 41.38 | 40.51 | 41.22 | +0.41% | |
| 41.12 | 41.34 | 40.22 | 41.05 | +1.13% | |
| 40.89 | 41.39 | 40.08 | 40.59 | -1.77% | |
| 42.92 | 43.06 | 40.49 | 41.32 | -3.91% | |
| 41.93 | 43.89 | 41.83 | 43.00 | +2.70% | |
| 41.54 | 42.13 | 40.69 | 41.87 | -1.71% | |
| 43.52 | 43.96 | 41.95 | 42.60 | -2.23% | |
| 42.73 | 44.47 | 42.42 | 43.57 | +1.54% | |
| 43.00 | 43.91 | 42.30 | 42.91 | +0.68% | |
| 42.05 | 43.33 | 41.83 | 42.62 | +1.33% | |
| 42.28 | 42.42 | 41.48 | 42.06 | -0.71% | |
| 41.71 | 42.70 | 41.32 | 42.36 | +2.24% | |
| 39.82 | 42.15 | 39.82 | 41.43 | +3.29% | |
| 39.03 | 40.57 | 39.02 | 40.11 | +3.97% | |
| 36.80 | 39.03 | 36.80 | 38.58 | +7.14% | |
| 35.57 | 37.15 | 35.56 | 36.01 | -1.07% | |
| 37.00 | 37.71 | 36.10 | 36.40 | -1.25% | |
| 36.10 | 36.96 | 35.88 | 36.86 | +5.19% | |
| 34.90 | 36.71 | 34.67 | 35.04 | +0.46% | |
| 34.99 | 35.61 | 34.85 | 34.88 | -0.63% | |
| 34.41 | 35.46 | 34.33 | 35.10 | +4.87% | |
| 33.88 | 34.44 | 33.12 | 33.47 | -0.53% | |
| 33.06 | 33.69 | 32.48 | 33.65 | +2.44% | |
| 33.37 | 34.38 | 32.83 | 32.85 | -2.12% | |
| 33.55 | 34.14 | 31.97 | 33.56 | +1.24% | |
| 34.11 | 34.23 | 32.96 | 33.15 | -0.78% | |
| 35.71 | 35.79 | 32.87 | 33.41 | -7.89% | |
| 33.99 | 37.30 | 33.99 | 36.27 | +6.93% | |
| 33.80 | 34.01 | 32.95 | 33.92 | -0.24% | |
| 34.29 | 34.31 | 33.72 | 34.00 | -2.16% | |
| 34.33 | 35.13 | 33.64 | 34.75 | +0.32% | |
| 34.21 | 35.12 | 33.69 | 34.64 | +1.52% | |
| 31.95 | 34.32 | 31.85 | 34.12 | +6.43% | |
| 31.42 | 32.24 | 31.15 | 32.06 | +2.43% | |
| 31.04 | 31.65 | 30.69 | 31.30 | +2.05% | |
| 30.67 | 31.23 | 30.51 | 30.67 | +0.46% | |
| 29.26 | 30.62 | 29.00 | 30.53 | +3.35% | |
| 28.38 | 29.64 | 28.18 | 29.54 | +5.05% | |
| 27.97 | 28.39 | 27.51 | 28.12 | +0.04% | |
| 28.42 | 29.01 | 27.84 | 28.11 | -0.14% | |
| 28.72 | 28.91 | 28.05 | 28.15 | -3.53% | |
| 29.88 | 30.15 | 29.17 | 29.18 | -1.52% | |
| 29.81 | 30.00 | 29.47 | 29.63 | -0.30% | |
| 29.85 | 30.13 | 29.08 | 29.72 | -0.73% | |
| 30.29 | 30.93 | 29.90 | 29.94 | -1.77% | |
| 30.12 | 30.53 | 29.37 | 30.48 | +0.33% | |
| 31.00 | 31.10 | 29.95 | 30.38 | -2.19% | |
| 29.95 | 31.11 | 29.57 | 31.06 | +4.30% | |
| 30.52 | 30.94 | 29.42 | 29.78 | -2.62% | |
| 30.19 | 30.93 | 30.11 | 30.58 | +0.92% | |
| 30.03 | 30.41 | 29.52 | 30.30 | +1.44% | |
| 28.71 | 30.17 | 28.61 | 29.87 | +4.70% | |
| 29.29 | 29.42 | 27.94 | 28.53 | -3.55% | |
| 29.54 | 29.92 | 29.22 | 29.58 | -1.10% | |
| 29.61 | 30.57 | 29.58 | 29.91 | +1.25% | |
| 29.91 | 30.22 | 29.32 | 29.54 | -0.87% | |
| 30.69 | 30.79 | 29.08 | 29.80 | -3.50% | |
| 31.28 | 31.38 | 30.62 | 30.88 | +0.55% | |
| 31.41 | 31.86 | 30.65 | 30.71 | -1.70% | |
| 30.75 | 31.51 | 30.69 | 31.24 | +1.46% | |
| 30.60 | 31.29 | 30.52 | 30.79 | +3.18% | |
| 30.35 | 30.47 | 29.32 | 29.84 | -0.33% | |
| 29.45 | 30.23 | 29.41 | 29.94 | +2.18% | |
| 28.30 | 29.55 | 28.26 | 29.30 | +5.02% | |
| 26.54 | 28.03 | 26.51 | 27.90 | +4.57% | |
| 27.21 | 27.37 | 26.35 | 26.68 | -1.44% | |
| 27.60 | 27.63 | 26.99 | 27.07 | -2.66% | |
| 28.54 | 28.90 | 27.54 | 27.81 | +2.39% | |
| 27.01 | 27.24 | 26.45 | 27.16 | -0.37% | |
| 27.36 | 27.80 | 27.24 | 27.26 | -0.37% | |
| 26.21 | 27.69 | 26.08 | 27.36 | +1.00% | |
| 26.78 | 27.59 | 26.78 | 27.09 | +2.54% | |
| 25.32 | 26.48 | 25.31 | 26.42 | +6.45% | |
| 25.20 | 25.20 | 24.60 | 24.82 | -0.76% | |
| 26.29 | 26.31 | 24.76 | 25.01 | -5.66% | |
| 26.48 | 27.34 | 26.48 | 26.51 | -1.30% | |
| 27.02 | 27.63 | 26.83 | 26.86 | +0.84% | |
| 26.35 | 26.81 | 26.00 | 26.64 | +0.02% | |
| 26.58 | 27.16 | 26.37 | 26.63 | +2.23% | |
| 26.52 | 26.83 | 25.80 | 26.05 | -2.43% | |
| 25.92 | 27.17 | 25.75 | 26.70 | +1.37% | |
| 26.91 | 27.05 | 26.33 | 26.34 | -3.16% | |
| 26.69 | 27.32 | 26.66 | 27.20 | +2.45% | |
| 26.73 | 27.10 | 26.29 | 26.55 | +0.72% | |
| 26.42 | 26.90 | 26.12 | 26.36 | +0.73% | |
| 27.27 | 27.27 | 26.09 | 26.17 | -5.42% | |
| 27.87 | 28.07 | 27.33 | 27.67 | -0.93% | |
| 28.44 | 28.74 | 27.83 | 27.93 | -3.05% | |
| 27.65 | 28.94 | 27.47 | 28.81 | +2.45% | |
| 28.08 | 28.49 | 27.86 | 28.12 | -2.29% | |
| 29.07 | 29.51 | 28.44 | 28.78 | -2.47% | |
| 29.41 | 29.91 | 29.00 | 29.51 | +1.51% | |
| 28.75 | 29.59 | 28.03 | 29.07 | -2.81% | |
| 29.02 | 30.01 | 28.84 | 29.91 | -0.23% | |
| 29.88 | 30.28 | 29.55 | 29.98 | -1.90% | |
| 29.50 | 30.59 | 29.00 | 30.56 | +4.51% | |
| 29.74 | 30.01 | 29.24 | 29.24 | -0.91% | |
| 28.74 | 29.66 | 28.74 | 29.51 | +2.71% | |
| 28.53 | 29.02 | 28.14 | 28.73 | -0.28% | |
| 29.59 | 29.80 | 28.55 | 28.81 | -3.55% | |
| 29.52 | 29.91 | 29.14 | 29.87 | +0.71% | |
| 28.88 | 30.05 | 28.79 | 29.66 | +2.52% | |
| 28.45 | 29.33 | 28.24 | 28.93 | +2.01% | |
| 28.22 | 29.15 | 28.08 | 28.36 | +1.83% | |
| 28.93 | 28.97 | 27.45 | 27.85 | -3.10% | |
| 29.17 | 29.29 | 28.02 | 28.74 | -1.34% | |
| 29.28 | 29.71 | 28.96 | 29.13 | +0.17% | |
| 28.78 | 29.17 | 28.19 | 29.08 | +1.01% | |
| 28.09 | 28.91 | 27.64 | 28.79 | +4.73% | |
| 28.75 | 29.31 | 27.36 | 27.49 | -5.79% | |
| 30.36 | 30.36 | 28.46 | 29.18 | -3.76% | |
| 30.78 | 31.37 | 29.69 | 30.32 | -0.98% | |
| 30.28 | 30.95 | 30.17 | 30.62 | +0.62% | |
| 30.94 | 31.37 | 30.26 | 30.43 | -2.93% | |
| 31.34 | 31.51 | 30.83 | 31.35 | -0.41% | |
| 32.54 | 32.55 | 31.48 | 31.48 | -2.90% | |
| 32.76 | 33.15 | 32.21 | 32.42 | -0.18% | |
| 32.49 | 32.99 | 32.02 | 32.48 | -0.46% | |
| 34.14 | 34.19 | 32.52 | 32.63 | -4.70% | |
| 32.64 | 34.39 | 32.49 | 34.24 | +5.68% | |
| 31.74 | 32.59 | 31.36 | 32.40 | +2.50% | |
| 30.87 | 31.96 | 30.62 | 31.61 | -0.66% | |
| 32.11 | 32.44 | 31.48 | 31.82 | -0.75% | |
| 32.67 | 32.77 | 31.99 | 32.06 | -1.44% | |
| 31.83 | 32.56 | 31.73 | 32.53 | +1.78% | |
| 32.03 | 32.28 | 31.27 | 31.96 | +0.50% | |
| 31.34 | 32.07 | 30.96 | 31.80 | +4.09% | |
| 31.24 | 31.42 | 30.43 | 30.55 | -1.16% | |
| 31.87 | 31.87 | 30.81 | 30.91 | -3.68% | |
| 31.64 | 32.66 | 31.63 | 32.09 | +1.87% | |
| 30.07 | 31.64 | 29.95 | 31.50 | +5.07% | |
| 29.37 | 30.09 | 29.28 | 29.98 | +2.74% | |
| 29.23 | 29.41 | 28.74 | 29.18 | +0.72% | |
| 29.06 | 29.09 | 28.85 | 28.97 | -0.10% | |
| 29.29 | 29.29 | 28.95 | 29.00 | -0.75% | |
| 29.34 | 29.78 | 29.09 | 29.22 | -1.52% | |
| 30.05 | 30.09 | 29.45 | 29.67 | -1.69% | |
| 30.14 | 30.22 | 29.79 | 30.18 | +0.13% | |
| 30.47 | 30.47 | 29.95 | 30.14 | -1.57% | |
| 29.94 | 31.02 | 29.74 | 30.62 | +3.41% | |
| 29.17 | 29.87 | 29.16 | 29.61 | +2.14% | |
| 29.57 | 30.12 | 28.89 | 28.99 | -0.31% | |
| 29.78 | 30.30 | 29.05 | 29.08 | -1.69% | |
| 29.62 | 30.16 | 29.24 | 29.58 | -0.94% | |
| 30.52 | 30.55 | 29.59 | 29.86 | -1.13% | |
| 30.94 | 30.95 | 30.01 | 30.20 | -2.11% | |
| 31.06 | 31.32 | 30.46 | 30.85 | -1.03% | |
| 30.86 | 31.66 | 30.53 | 31.17 | +1.00% | |
| 31.00 | 31.24 | 30.72 | 30.86 | -0.99% | |
| 31.57 | 31.72 | 30.98 | 31.17 | +0.78% | |
| 31.73 | 31.76 | 30.79 | 30.93 | -3.04% | |
| 30.75 | 31.97 | 30.52 | 31.90 | +3.47% | |
| 29.84 | 30.88 | 29.76 | 30.83 | +3.67% | |
| 30.07 | 30.34 | 29.72 | 29.74 | -0.37% | |
| 30.55 | 30.58 | 29.83 | 29.85 | -4.30% | |
| 31.00 | 31.19 | 30.65 | 31.19 | +1.07% | |
| 31.12 | 31.19 | 30.65 | 30.86 | -0.90% | |
| 30.41 | 31.18 | 30.14 | 31.14 | +2.47% | |
| 29.23 | 30.50 | 29.06 | 30.39 | +4.72% | |
| 27.27 | 29.25 | 27.11 | 29.02 | +6.65% | |
| 27.91 | 29.00 | 27.15 | 27.21 | -0.18% | |
| 26.87 | 27.62 | 26.70 | 27.26 | +1.53% | |
| 26.59 | 27.14 | 26.11 | 26.85 | -0.07% | |
| 26.75 | 27.29 | 26.48 | 26.87 | -0.07% | |
| 26.16 | 27.28 | 26.04 | 26.89 | -0.55% | |
| 27.93 | 27.96 | 26.97 | 27.04 | -4.45% | |
| 28.86 | 29.12 | 28.21 | 28.30 | -1.77% | |
| 28.38 | 28.97 | 28.23 | 28.81 | +1.05% | |
| 28.88 | 29.34 | 28.43 | 28.51 | +1.71% | |
| 27.70 | 28.03 | 26.94 | 28.03 | -1.16% | |
| 29.50 | 29.52 | 28.08 | 28.36 | -4.64% | |
| 29.46 | 30.02 | 28.79 | 29.74 | +0.81% | |
| 29.80 | 30.52 | 29.49 | 29.50 | -3.78% | |
| 31.13 | 31.18 | 29.77 | 30.66 | -1.51% | |
| 30.16 | 31.31 | 29.92 | 31.13 | +4.50% | |
| 29.84 | 30.64 | 29.72 | 29.79 | -0.60% | |
| 30.47 | 30.85 | 29.62 | 29.97 | -1.58% | |
| 31.14 | 31.15 | 30.34 | 30.45 | -2.28% | |
| 31.34 | 31.56 | 30.50 | 31.16 | -2.26% | |
| 32.03 | 32.09 | 31.67 | 31.88 | +1.59% | |
| 30.73 | 31.49 | 30.49 | 31.38 | +2.65% | |
| 31.90 | 32.04 | 29.94 | 30.57 | -6.40% | |
| 33.39 | 33.56 | 32.50 | 32.66 | -2.80% | |
| 31.80 | 34.07 | 31.80 | 33.60 | +8.39% | |
| 31.59 | 31.92 | 30.55 | 31.00 | -3.37% | |
| 32.43 | 33.09 | 31.82 | 32.08 | -0.59% | |
| 31.02 | 32.27 | 30.90 | 32.27 | +5.77% | |
| 29.70 | 31.11 | 28.99 | 30.51 | +0.76% | |
| 30.71 | 30.83 | 30.06 | 30.28 | -0.23% | |
| 32.11 | 32.17 | 29.97 | 30.35 | -4.11% | |
| 32.23 | 32.32 | 31.56 | 31.65 | -1.49% | |
| 30.15 | 32.39 | 30.03 | 32.13 | — |