Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.75 22.95 22.75 22.95 1,200 +0.06(+0.25%)
Jan 30, 2017 23.14 23.14 22.70 22.89 7,111 -0.15(-0.65%)
Jan 27, 2017 22.96 23.04 22.92 23.04 1,652 -0.01(-0.03%)
Jan 26, 2017 23.10 23.10 22.96 23.04 3,562 +0.03(+0.13%)
Jan 25, 2017 22.77 23.04 22.77 23.01 6,105 +0.23(+0.99%)
Jan 24, 2017 22.62 22.79 22.58 22.79 5,092 +0.32(+1.44%)
Jan 23, 2017 22.57 22.57 22.43 22.46 5,873 +0.01(+0.04%)
Jan 20, 2017 22.43 22.48 22.43 22.45 28,592 -0.01(-0.04%)
Jan 19, 2017 22.57 22.57 22.46 22.46 4,826 +0.13(+0.59%)
Jan 18, 2017 22.31 22.34 22.16 22.33 4,815 +0.01(+0.04%)
Jan 17, 2017 22.56 22.56 22.29 22.32 8,314 -0.20(-0.90%)
Jan 13, 2017 22.52 22.52 22.52 0 +0.13(+0.57%)
Jan 12, 2017 22.45 22.45 22.12 22.40 5,404 -0.05(-0.23%)
Jan 11, 2017 22.35 22.45 22.31 22.45 2,683 +0.03(+0.15%)
Jan 10, 2017 22.36 22.45 22.36 22.41 5,638 +0.19(+0.86%)
Jan 09, 2017 22.26 22.27 22.14 22.22 2,665 +0.13(+0.58%)
Jan 06, 2017 22.11 22.15 21.87 22.09 6,001 +0.18(+0.82%)
Jan 05, 2017 21.88 21.93 21.74 21.91 14,122 +0.15(+0.69%)
Jan 04, 2017 21.34 21.76 21.34 21.76 4,470 +0.62(+2.93%)
Jan 03, 2017 21.07 21.29 21.07 21.14 4,610 +0.27(+1.31%)
Dec 30, 2016 20.87 20.87 20.87 0 -0.01(-0.06%)
Dec 29, 2016 20.92 20.94 20.88 20.88 669 -0.22(-1.02%)
Dec 28, 2016 21.36 21.36 21.09 21.10 4,935 -0.20(-0.94%)
Dec 27, 2016 21.24 21.39 21.24 21.30 5,523 +0.37(+1.79%)
Dec 23, 2016 20.92 20.92 20.92 0 +0.03(+0.13%)
Dec 22, 2016 21.29 21.29 20.90 20.90 3,465 -0.40(-1.89%)
Dec 21, 2016 21.26 21.30 21.26 21.30 2,181 -0.05(-0.26%)
Dec 20, 2016 21.39 21.39 21.32 21.35 14,042 +0.13(+0.61%)
Dec 19, 2016 21.31 21.31 21.22 21.22 5,260 -0.08(-0.39%)
Dec 16, 2016 21.33 21.33 21.31 21.31 854 +0.06(+0.29%)
Dec 15, 2016 21.32 21.37 21.24 21.24 3,551 +0.18(+0.85%)
Dec 14, 2016 21.02 21.07 21.02 21.07 1,494 -0.02(-0.12%)
Dec 13, 2016 20.78 21.17 20.78 21.09 2,838 +0.27(+1.32%)
Dec 12, 2016 20.95 20.98 20.79 20.82 30,043 -0.24(-1.15%)
Dec 09, 2016 21.18 21.18 21.05 21.06 9,734 -0.07(-0.35%)
Dec 08, 2016 21.27 21.27 21.10 21.13 3,911 +0.24(+1.17%)
Dec 07, 2016 20.87 20.91 20.87 20.89 649 +0.11(+0.51%)
Dec 06, 2016 20.79 20.79 20.77 20.78 2,431 +0.01(+0.04%)
Dec 05, 2016 20.56 20.81 20.56 20.77 1,007 +0.42(+2.06%)
Dec 02, 2016 20.47 20.47 20.34 20.36 4,789 -0.59(-2.80%)
Dec 01, 2016 20.92 21.02 20.92 20.94 580 -0.12(-0.55%)
Nov 30, 2016 21.07 21.07 21.06 21.06 1,067 -0.15(-0.71%)
Nov 29, 2016 21.56 21.56 21.21 21.21 1,236 -0.14(-0.66%)
Nov 28, 2016 21.48 21.48 21.35 21.35 1,391 -0.08(-0.39%)
Nov 23, 2016 21.43 6 -0.11(-0.52%)
Nov 22, 2016 21.64 21.64 21.48 21.54 682 +0.10(+0.45%)
Nov 21, 2016 21.30 21.51 21.30 21.45 2,925 +0.11(+0.50%)
Nov 18, 2016 21.62 21.62 21.28 21.34 4,999 -0.13(-0.61%)
Nov 17, 2016 21.27 21.47 21.27 21.47 4,139 +0.30(+1.41%)
Nov 16, 2016 21.02 21.17 21.02 21.17 731 +0.13(+0.63%)
Nov 15, 2016 20.92 21.04 20.92 21.04 952 +0.26(+1.24%)
Nov 14, 2016 20.77 20.78 20.74 20.78 970 -0.06(-0.27%)
Nov 11, 2016 20.84 20.84 20.84 20.84 174 +0.22(+1.08%)
Nov 10, 2016 21.36 21.36 20.28 20.62 2,646 +0.18(+0.87%)
Nov 09, 2016 19.95 20.48 19.87 20.44 26,582 -0.14(-0.67%)
Nov 08, 2016 20.63 20.63 20.39 20.58 2,051 +0.02(+0.08%)
Nov 07, 2016 20.42 20.56 20.40 20.56 1,404 +0.42(+2.07%)
Nov 04, 2016 19.75 20.14 19.75 20.14 2,029 +0.31(+1.55%)
Nov 03, 2016 19.99 20.01 19.84 19.84 2,047 -0.22(-1.10%)
Nov 02, 2016 20.27 20.27 19.96 20.06 2,801 -0.22(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.