Price alert —
Loading…
Sign in to get a one-time email the moment ARKG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $39.58 | $39.66 | $38.19 | $38.28 | 4.0M |
| 2026-07-17 | $39.39 | $40.11 | $38.99 | $39.87 | 3.5M |
| 2026-07-16 | $41.45 | $41.57 | $39.38 | $40.09 | 3.7M |
| 2026-07-15 | $41.26 | $41.38 | $40.51 | $41.22 | 1.5M |
| 2026-07-14 | $41.12 | $41.34 | $40.22 | $41.05 | 2.7M |
| 2026-07-13 | $40.89 | $41.39 | $40.08 | $40.59 | 4.0M |
| 2026-07-10 | $42.92 | $43.06 | $40.49 | $41.32 | 3.8M |
| 2026-07-09 | $41.93 | $43.89 | $41.83 | $43.00 | 2.8M |
| 2026-07-08 | $41.54 | $42.13 | $40.69 | $41.87 | 3.8M |
| 2026-07-07 | $43.52 | $43.96 | $41.95 | $42.60 | 2.9M |
| 2026-07-06 | $42.73 | $44.47 | $42.42 | $43.57 | 3.8M |
| 2026-07-02 | $43.00 | $43.91 | $42.29 | $42.91 | 4.7M |
| 2026-07-01 | $42.05 | $43.33 | $41.83 | $42.62 | 4.8M |
| 2026-06-30 | $42.28 | $42.42 | $41.48 | $42.06 | 5.5M |
| 2026-06-29 | $41.71 | $42.70 | $41.32 | $42.36 | 5.9M |
| 2026-06-26 | $39.82 | $42.15 | $39.82 | $41.43 | 6.8M |
| 2026-06-25 | $39.03 | $40.57 | $39.02 | $40.11 | 4.8M |
| 2026-06-24 | $36.80 | $39.03 | $36.80 | $38.58 | 5.9M |
| 2026-06-23 | $35.57 | $37.15 | $35.56 | $36.01 | 4.8M |
| 2026-06-22 | $37.00 | $37.71 | $36.10 | $36.40 | 4.8M |
| 2026-06-18 | $36.10 | $36.96 | $35.88 | $36.86 | 6.4M |
| 2026-06-17 | $34.90 | $36.71 | $34.67 | $35.04 | 4.5M |
| 2026-06-16 | $34.99 | $35.60 | $34.85 | $34.88 | 2.5M |
| 2026-06-15 | $34.41 | $35.46 | $34.33 | $35.10 | 3.6M |
| 2026-06-12 | $33.88 | $34.44 | $33.12 | $33.47 | 3.5M |
| 2026-06-11 | $33.06 | $33.69 | $32.48 | $33.65 | 3.2M |
| 2026-06-10 | $33.37 | $34.38 | $32.83 | $32.85 | 1.9M |
| 2026-06-09 | $33.55 | $34.14 | $31.97 | $33.56 | 3.5M |
| 2026-06-08 | $34.11 | $34.23 | $32.96 | $33.15 | 2.0M |
| 2026-06-05 | $35.71 | $35.78 | $32.87 | $33.41 | 4.4M |
| 2026-06-04 | $33.99 | $37.30 | $33.99 | $36.27 | 7.0M |
| 2026-06-03 | $33.80 | $34.01 | $32.95 | $33.92 | 4.3M |
| 2026-06-02 | $34.29 | $34.31 | $33.72 | $34.00 | 2.4M |
| 2026-06-01 | $34.33 | $35.12 | $33.64 | $34.75 | 3.6M |
| 2026-05-29 | $34.21 | $35.12 | $33.69 | $34.64 | 3.7M |
| 2026-05-28 | $31.95 | $34.31 | $31.85 | $34.12 | 3.4M |
| 2026-05-27 | $31.42 | $32.24 | $31.15 | $32.06 | 2.3M |
| 2026-05-26 | $31.04 | $31.65 | $30.69 | $31.30 | 1.5M |
| 2026-05-22 | $30.67 | $31.23 | $30.51 | $30.67 | 2.1M |
| 2026-05-21 | $29.26 | $30.62 | $29.00 | $30.53 | 2.0M |
| 2026-05-20 | $28.38 | $29.64 | $28.18 | $29.54 | 2.3M |
| 2026-05-19 | $27.97 | $28.39 | $27.51 | $28.12 | 2.8M |
| 2026-05-18 | $28.42 | $29.01 | $27.84 | $28.11 | 1.9M |
| 2026-05-15 | $28.72 | $28.91 | $28.05 | $28.15 | 2.7M |
| 2026-05-14 | $29.88 | $30.15 | $29.17 | $29.18 | 1.3M |
| 2026-05-13 | $29.81 | $30.00 | $29.47 | $29.63 | 1.1M |
| 2026-05-12 | $29.85 | $30.13 | $29.08 | $29.72 | 1.8M |
| 2026-05-11 | $30.29 | $30.93 | $29.90 | $29.94 | 3.3M |
| 2026-05-08 | $30.12 | $30.53 | $29.37 | $30.48 | 6.2M |
| 2026-05-07 | $31.00 | $31.10 | $29.94 | $30.38 | 2.5M |
| 2026-05-06 | $29.95 | $31.11 | $29.57 | $31.06 | 1.8M |
| 2026-05-05 | $30.52 | $30.94 | $29.42 | $29.78 | 4.7M |
| 2026-05-04 | $30.19 | $30.92 | $30.11 | $30.58 | 1.9M |
| 2026-05-01 | $30.03 | $30.41 | $29.51 | $30.30 | 1.4M |
| 2026-04-30 | $28.71 | $30.17 | $28.61 | $29.87 | 1.5M |
| 2026-04-29 | $29.29 | $29.42 | $27.93 | $28.53 | 2.0M |
| 2026-04-28 | $29.54 | $29.92 | $29.22 | $29.58 | 1.3M |
| 2026-04-27 | $29.61 | $30.57 | $29.58 | $29.91 | 2.3M |
| 2026-04-24 | $29.91 | $30.22 | $29.32 | $29.54 | 1.9M |
| 2026-04-23 | $30.69 | $30.79 | $29.08 | $29.80 | 3.4M |
| 2026-04-22 | $31.28 | $31.38 | $30.62 | $30.88 | 1.4M |
| 2026-04-21 | $31.41 | $31.86 | $30.65 | $30.71 | 2.6M |
| 2026-04-20 | $30.75 | $31.50 | $30.69 | $31.24 | 1.5M |
| 2026-04-17 | $30.60 | $31.28 | $30.52 | $30.79 | 3.9M |
| 2026-04-16 | $30.35 | $30.47 | $29.32 | $29.84 | 3.2M |
| 2026-04-15 | $29.45 | $30.23 | $29.41 | $29.94 | 3.2M |
| 2026-04-14 | $28.30 | $29.55 | $28.26 | $29.30 | 3.6M |
| 2026-04-13 | $26.54 | $28.03 | $26.51 | $27.90 | 1.2M |
| 2026-04-10 | $27.21 | $27.37 | $26.35 | $26.68 | 1.9M |
| 2026-04-09 | $27.60 | $27.63 | $26.99 | $27.07 | 1.7M |
| 2026-04-08 | $28.54 | $28.90 | $27.54 | $27.81 | 1.7M |
| 2026-04-07 | $27.01 | $27.24 | $26.45 | $27.16 | 1.8M |
| 2026-04-06 | $27.36 | $27.80 | $27.24 | $27.26 | 1.2M |
| 2026-04-02 | $26.21 | $27.69 | $26.08 | $27.36 | 2.2M |
| 2026-04-01 | $26.78 | $27.59 | $26.78 | $27.09 | 2.2M |
| 2026-03-31 | $25.32 | $26.48 | $25.31 | $26.42 | 2.7M |
| 2026-03-30 | $25.20 | $25.20 | $24.60 | $24.82 | 2.0M |
| 2026-03-27 | $26.29 | $26.31 | $24.76 | $25.01 | 4.2M |
| 2026-03-26 | $26.48 | $27.33 | $26.48 | $26.51 | 2.3M |
| 2026-03-25 | $27.02 | $27.63 | $26.83 | $26.86 | 2.5M |
| 2026-03-24 | $26.35 | $26.81 | $26.00 | $26.64 | 2.6M |
| 2026-03-23 | $26.58 | $27.16 | $26.37 | $26.63 | 4.7M |
| 2026-03-20 | $26.52 | $26.83 | $25.80 | $26.05 | 4.6M |
| 2026-03-19 | $25.92 | $27.17 | $25.75 | $26.70 | 2.6M |
| 2026-03-18 | $26.91 | $27.05 | $26.33 | $26.34 | 3.0M |
| 2026-03-17 | $26.69 | $27.32 | $26.66 | $27.20 | 1.9M |
| 2026-03-16 | $26.73 | $27.10 | $26.29 | $26.55 | 2.5M |
| 2026-03-13 | $26.42 | $26.90 | $26.12 | $26.36 | 2.9M |
| 2026-03-12 | $27.27 | $27.27 | $26.09 | $26.17 | 3.4M |
| 2026-03-11 | $27.87 | $28.07 | $27.33 | $27.67 | 1.9M |
| 2026-03-10 | $28.44 | $28.74 | $27.83 | $27.93 | 2.0M |
| 2026-03-09 | $27.65 | $28.94 | $27.47 | $28.81 | 3.0M |
| 2026-03-06 | $28.08 | $28.49 | $27.86 | $28.12 | 2.6M |
| 2026-03-05 | $29.07 | $29.50 | $28.44 | $28.78 | 2.2M |
| 2026-03-04 | $29.41 | $29.91 | $29.00 | $29.51 | 1.6M |
| 2026-03-03 | $28.75 | $29.58 | $28.03 | $29.07 | 3.9M |
| 2026-03-02 | $29.02 | $30.01 | $28.84 | $29.91 | 2.9M |
| 2026-02-27 | $29.88 | $30.28 | $29.55 | $29.98 | 2.1M |
| 2026-02-26 | $29.50 | $30.59 | $29.00 | $30.56 | 2.6M |
| 2026-02-25 | $29.74 | $30.01 | $29.24 | $29.24 | 2.1M |
| 2026-02-24 | $28.74 | $29.66 | $28.74 | $29.51 | 1.9M |
| 2026-02-23 | $28.53 | $29.01 | $28.14 | $28.73 | 2.6M |
| 2026-02-20 | $29.59 | $29.80 | $28.55 | $28.81 | 4.0M |
| 2026-02-19 | $29.52 | $29.91 | $29.14 | $29.87 | 1.7M |
| 2026-02-18 | $28.88 | $30.05 | $28.79 | $29.66 | 3.0M |
| 2026-02-17 | $28.45 | $29.33 | $28.24 | $28.93 | 2.5M |
| 2026-02-13 | $28.22 | $29.15 | $28.08 | $28.36 | 2.9M |
| 2026-02-12 | $28.93 | $28.97 | $27.44 | $27.85 | 2.6M |
| 2026-02-11 | $29.17 | $29.29 | $28.01 | $28.74 | 2.6M |
| 2026-02-10 | $29.28 | $29.71 | $28.96 | $29.13 | 1.5M |
| 2026-02-09 | $28.78 | $29.17 | $28.19 | $29.08 | 3.0M |
| 2026-02-06 | $28.09 | $28.91 | $27.64 | $28.79 | 3.5M |
| 2026-02-05 | $28.75 | $29.31 | $27.36 | $27.49 | 7.3M |
| 2026-02-04 | $30.36 | $30.36 | $28.45 | $29.18 | 4.0M |
| 2026-02-03 | $30.78 | $31.37 | $29.69 | $30.32 | 4.1M |
| 2026-02-02 | $30.28 | $30.95 | $30.17 | $30.62 | 2.5M |
| 2026-01-30 | $30.94 | $31.37 | $30.26 | $30.43 | 4.1M |
| 2026-01-29 | $31.34 | $31.50 | $30.83 | $31.35 | 4.3M |
| 2026-01-28 | $32.54 | $32.55 | $31.48 | $31.48 | 3.1M |
| 2026-01-27 | $32.76 | $33.15 | $32.21 | $32.42 | 1.9M |
| 2026-01-26 | $32.49 | $32.99 | $32.02 | $32.48 | 2.2M |
| 2026-01-23 | $34.14 | $34.19 | $32.51 | $32.63 | 3.0M |
| 2026-01-22 | $32.64 | $34.39 | $32.49 | $34.24 | 4.9M |
| 2026-01-21 | $31.74 | $32.58 | $31.36 | $32.40 | 3.4M |