The highest closing price for ARKG last month was $54.22, on September 30. It was up 15.4% for the month. The latest price is $48.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $54.25 | $55.30 | $54.06 | $54.22 | 3,575,700 |
September 29 2026 | $53.62 | $54.95 | $53.03 | $53.95 | 3,583,200 |
September 28 2026 | $52.77 | $54.06 | $52.57 | $53.35 | 2,506,800 |
September 25 2026 | $53.98 | $53.98 | $52.27 | $53.36 | 3,495,700 |
September 24 2026 | $50.57 | $53.71 | $50.18 | $53.53 | 5,737,000 |
September 23 2026 | $52.53 | $53.00 | $50.66 | $50.92 | 5,295,600 |
September 22 2026 | $51.97 | $53.41 | $51.13 | $52.87 | 3,485,200 |
September 21 2026 | $52.31 | $52.44 | $51.44 | $51.81 | 4,387,900 |
September 18 2026 | $51.59 | $52.08 | $50.93 | $51.64 | 6,724,500 |
September 17 2026 | $49.05 | $52.09 | $49.05 | $51.59 | 8,575,800 |
September 16 2026 | $48.04 | $49.17 | $47.22 | $47.85 | 3,817,900 |
September 15 2026 | $46.71 | $47.84 | $46.56 | $47.71 | 3,042,400 |
September 14 2026 | $45.13 | $46.97 | $45.13 | $46.80 | 7,271,900 |
September 11 2026 | $45.76 | $46.25 | $45.29 | $45.56 | 1,751,200 |
September 10 2026 | $45.46 | $46.27 | $44.76 | $45.38 | 2,281,200 |
September 09 2026 | $46.61 | $47.21 | $46.05 | $46.31 | 2,282,800 |
September 08 2026 | $46.56 | $47.42 | $45.94 | $46.85 | 2,134,400 |
September 04 2026 | $47.04 | $47.29 | $46.63 | $47.14 | 1,445,900 |
September 03 2026 | $47.49 | $47.69 | $46.26 | $47.20 | 2,110,200 |
September 02 2026 | $46.95 | $48.72 | $46.08 | $47.15 | 5,450,300 |
September 01 2026 | $46.97 | $47.41 | $46.67 | $46.84 | 2,414,500 |
Daily pricing data for ARKG dates back to 10/31/2014, and may be incomplete.