Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	156.22	157.95	152.49	154.52	2,329,713	-2.11(-1.35%)
Jan 28, 2021	154.48	158.28	153.82	156.63	1,411,041	+2.34(+1.52%)
Jan 27, 2021	155.39	158.60	152.78	154.29	1,729,171	-4.70(-2.96%)
Jan 26, 2021	162.18	162.23	158.68	158.99	1,072,814	-2.70(-1.67%)
Jan 25, 2021	162.98	165.32	157.07	161.68	1,748,151	+1.32(+0.83%)
Jan 22, 2021	158.14	160.48	158.11	160.36	912,851	+1.34(+0.84%)
Jan 21, 2021	160.24	160.38	157.66	159.02	1,173,692	-0.39(-0.24%)
Jan 20, 2021	159.09	160.05	157.40	159.41	1,579,907	+3.33(+2.13%)
Jan 19, 2021	154.72	156.10	154.36	156.08	1,305,260	+3.64(+2.39%)
Jan 15, 2021	156.19	156.65	152.02	152.44	1,375,957	-3.02(-1.94%)
Jan 14, 2021	156.51	157.98	155.21	155.46	1,346,517	+0.36(+0.23%)
Jan 13, 2021	154.79	156.17	153.54	155.09	1,109,597	+0.67(+0.43%)
Jan 12, 2021	152.21	154.64	151.72	154.42	1,457,588	+3.64(+2.41%)
Jan 11, 2021	151.94	153.23	149.61	150.78	1,561,446	-4.30(-2.77%)
Jan 08, 2021	154.14	156.07	152.70	155.09	2,387,062	+4.01(+2.65%)
Jan 07, 2021	146.59	151.17	146.59	151.08	1,706,775	+7.03(+4.88%)
Jan 06, 2021	144.33	146.60	143.10	144.04	1,723,514	-1.62(-1.12%)
Jan 05, 2021	141.29	145.68	141.18	145.67	1,281,905	+3.83(+2.70%)

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.