MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKG — ARK Genomic Revolution ETF
Cboe BZXARK Genomic Revolution ETF
$53.17
-1.05(-1.94%)
- O
- 54.19
- H
- 54.87
- L
- 53.04
- V
- 3.83M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$53.17
Period Return+160.25%
Period High$55.30
Period Low$20.21
Avg Daily Volume3.00M
Total Trading Days365
ARKG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $54.19 | $54.87 | $53.04 | $53.17 | $-1.05 | -1.94% | 3,829,160 | $54.02 | $53.04 $54.87 |
| Sep 30, 2026 | $54.25 | $55.30 | $54.06 | $54.22 | +$0.27 | +0.50% | 3,578,443 | $54.76 | $54.06 $55.30 |
| Sep 29, 2026 | $53.62 | $54.95 | $53.03 | $53.95 | +$0.60 | +1.12% | 3,585,283 | $53.67 | $53.03 $54.95 |
| Sep 28, 2026 | $52.77 | $54.06 | $52.57 | $53.35 | $-0.01 | -0.02% | 2,510,903 | $53.28 | $52.57 $54.06 |
| Sep 25, 2026 | $53.98 | $53.98 | $52.27 | $53.36 | $-0.17 | -0.32% | 3,497,015 | $53.20 | $52.27 $53.98 |
| Sep 24, 2026 | $50.57 | $53.71 | $50.18 | $53.53 | +$2.61 | +5.13% | 5,740,813 | $52.37 | $50.18 $53.71 |
| Sep 23, 2026 | $52.53 | $53.00 | $50.66 | $50.92 | $-1.95 | -3.69% | 5,297,933 | $51.43 | $50.66 $53.00 |
| Sep 22, 2026 | $51.97 | $53.41 | $51.13 | $52.87 | +$1.06 | +2.05% | 3,486,329 | $52.87 | $51.13 $53.41 |
| Sep 21, 2026 | $52.31 | $52.44 | $51.44 | $51.81 | +$0.17 | +0.33% | 4,387,923 | $51.87 | $51.44 $52.44 |
| Sep 18, 2026 | $51.59 | $52.08 | $50.93 | $51.64 | +$0.05 | +0.10% | 6,726,051 | $51.32 | $50.93 $52.08 |
| Sep 17, 2026 | $49.05 | $52.09 | $49.05 | $51.59 | +$3.74 | +7.82% | 8,580,060 | $51.18 | $49.05 $52.09 |
| Sep 16, 2026 | $48.04 | $49.17 | $47.22 | $47.85 | +$0.14 | +0.29% | 3,820,953 | $48.31 | $47.22 $49.17 |
| Sep 15, 2026 | $46.71 | $47.84 | $46.56 | $47.71 | +$0.91 | +1.94% | 3,043,372 | $47.27 | $46.56 $47.84 |
| Sep 14, 2026 | $45.13 | $46.97 | $45.13 | $46.80 | +$1.24 | +2.72% | 7,271,889 | $47.76 | $45.13 $46.97 |
| Sep 11, 2026 | $45.76 | $46.25 | $45.29 | $45.56 | +$0.18 | +0.40% | 1,757,053 | $45.66 | $45.29 $46.25 |
| Sep 10, 2026 | $45.46 | $46.27 | $44.76 | $45.38 | $-0.93 | -2.01% | 2,282,368 | $45.52 | $44.76 $46.27 |
| Sep 9, 2026 | $46.61 | $47.21 | $46.05 | $46.31 | $-0.54 | -1.15% | 2,283,660 | $46.54 | $46.05 $47.21 |
| Sep 8, 2026 | $46.56 | $47.42 | $45.94 | $46.85 | $-0.29 | -0.62% | 2,134,526 | $46.70 | $45.94 $47.42 |
| Sep 4, 2026 | $47.04 | $47.29 | $46.63 | $47.14 | $-0.06 | -0.13% | 1,446,208 | $46.92 | $46.63 $47.29 |
| Sep 3, 2026 | $47.49 | $47.69 | $46.26 | $47.20 | +$0.05 | +0.11% | 2,112,063 | $46.77 | $46.26 $47.69 |
| Sep 2, 2026 | $46.95 | $48.72 | $46.08 | $47.15 | +$0.31 | +0.66% | 5,450,510 | $47.25 | $46.08 $48.72 |
| Sep 1, 2026 | $46.97 | $47.41 | $46.67 | $46.84 | $-0.39 | -0.83% | 2,418,780 | $47.03 | $46.67 $47.41 |
| Aug 31, 2026 | $47.18 | $47.43 | $46.12 | $47.23 | $-0.41 | -0.86% | 3,282,567 | $46.78 | $46.12 $47.43 |
| Aug 28, 2026 | $49.41 | $49.60 | $47.49 | $47.64 | $-2.23 | -4.47% | 4,854,353 | $48.15 | $47.49 $49.60 |
| Aug 27, 2026 | $49.37 | $50.46 | $49.16 | $49.87 | +$0.42 | +0.85% | 5,303,218 | $50.00 | $49.16 $50.46 |
| Aug 26, 2026 | $49.64 | $50.09 | $48.80 | $49.45 | $-0.61 | -1.22% | 6,714,366 | $49.33 | $48.80 $50.09 |
| Aug 25, 2026 | $48.47 | $50.54 | $48.22 | $50.06 | +$2.05 | +4.27% | 5,726,432 | $49.95 | $48.22 $50.54 |
| Aug 24, 2026 | $48.99 | $48.99 | $47.36 | $48.01 | $-1.44 | -2.91% | 4,361,273 | $47.90 | $47.36 $48.99 |
| Aug 21, 2026 | $47.93 | $49.56 | $47.55 | $49.45 | +$1.81 | +3.80% | 11,296,439 | $49.15 | $47.55 $49.56 |
| Aug 20, 2026 | $46.92 | $48.88 | $46.92 | $47.64 | $-0.09 | -0.19% | 5,156,952 | $48.03 | $46.92 $48.88 |