Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

55.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.52 19.01 18.52 19.00 1,162 +0.36(+1.92%)
Jan 28, 2016 18.76 18.76 18.64 18.64 271 -0.14(-0.72%)
Jan 27, 2016 19.22 19.22 18.78 18.78 2,171 -0.54(-2.81%)
Jan 26, 2016 19.42 19.42 19.32 19.32 360 -0.32(-1.65%)
Jan 25, 2016 19.65 19.65 19.65 19.65 495 -0.07(-0.37%)
Jan 22, 2016 19.72 19.72 19.72 19.72 177 +0.22(+1.14%)
Jan 21, 2016 19.67 19.67 19.50 19.50 303 +1.01(+5.46%)
Jan 20, 2016 18.77 18.84 18.49 18.49 2,413 -0.57(-3.00%)
Jan 19, 2016 20.15 20.15 19.06 19.06 5,084 -0.65(-3.32%)
Jan 15, 2016 20.09 19.72 19.72 19.72 4,500 -0.78(-3.81%)
Jan 14, 2016 20.35 20.50 20.05 20.50 947 -0.40(-1.93%)
Jan 13, 2016 21.14 21.14 20.90 20.90 466 +0.12(+0.56%)
Jan 12, 2016 20.86 21.15 20.78 20.78 9,187 +0.00(+0.02%)
Jan 11, 2016 21.55 21.55 20.78 20.78 1,068 -0.48(-2.26%)
Jan 08, 2016 21.25 21.27 21.25 21.26 3,538 -0.22(-1.02%)
Jan 07, 2016 22.12 22.12 21.44 21.48 2,606 -0.84(-3.76%)
Jan 06, 2016 22.39 22.41 22.32 22.32 1,789 -0.26(-1.15%)
Jan 05, 2016 22.72 22.72 22.51 22.58 1,303 +0.15(+0.67%)
Jan 04, 2016 22.94 22.94 22.40 22.43 2,920 -0.74(-3.19%)
Dec 31, 2015 23.26 23.17 23.17 23.17 2,600 -0.24(-1.03%)
Dec 30, 2015 23.63 23.63 23.41 23.41 1,705 -0.14(-0.58%)
Dec 29, 2015 23.34 23.55 23.28 23.55 3,732 +0.43(+1.87%)
Dec 28, 2015 23.00 23.11 23.00 23.11 831 -0.18(-0.75%)
Dec 24, 2015 23.31 23.29 23.29 23.29 2,500 -0.42(-1.77%)
Dec 23, 2015 23.79 23.79 23.71 23.71 715 +0.19(+0.81%)
Dec 22, 2015 23.59 23.59 23.43 23.52 1,962 +0.14(+0.60%)
Dec 21, 2015 23.44 23.44 23.38 23.38 831 +0.00(+0.01%)
Dec 18, 2015 23.60 23.60 23.33 23.38 2,936 -0.20(-0.85%)
Dec 17, 2015 23.91 23.91 23.58 23.58 2,216 +0.08(+0.33%)
Dec 16, 2015 23.58 23.58 23.50 23.50 3,928 -0.03(-0.13%)
Dec 15, 2015 23.38 23.55 23.38 23.53 8,388 +0.44(+1.91%)
Dec 14, 2015 23.38 23.38 23.09 23.09 4,554 -0.15(-0.65%)
Dec 11, 2015 23.89 23.89 23.24 23.24 3,274 -0.63(-2.64%)
Dec 10, 2015 23.89 23.90 23.86 23.87 985 -0.15(-0.62%)
Dec 09, 2015 23.89 24.02 23.89 24.02 1,734 +0.03(+0.10%)
Dec 08, 2015 23.32 24.00 23.32 24.00 7,826 +0.23(+0.99%)
Dec 07, 2015 24.08 24.08 23.73 23.76 5,711 -0.24(-1.00%)
Dec 04, 2015 23.70 24.00 23.70 24.00 1,270 +0.27(+1.14%)
Dec 03, 2015 24.34 24.47 23.70 23.73 7,453 -0.47(-1.94%)
Dec 02, 2015 24.25 24.26 24.20 24.20 2,279 +0.04(+0.17%)
Dec 01, 2015 24.23 24.23 23.99 24.16 6,805 +0.23(+0.96%)
Nov 30, 2015 24.10 24.10 23.89 23.93 2,211 +0.06(+0.25%)
Nov 27, 2015 24.07 24.07 23.87 23.87 450 -0.03(-0.13%)
Nov 25, 2015 23.81 23.90 23.90 23.90 2,700 +0.21(+0.89%)
Nov 24, 2015 23.67 23.69 23.37 23.69 5,952 +0.10(+0.44%)
Nov 23, 2015 23.54 23.59 23.54 23.59 661 -0.01(-0.06%)
Nov 20, 2015 23.73 23.73 23.60 23.60 742 +0.04(+0.17%)
Nov 19, 2015 23.25 23.56 23.25 23.56 625 +0.38(+1.64%)
Nov 18, 2015 22.89 23.18 22.89 23.18 1,373 +0.37(+1.60%)
Nov 17, 2015 22.82 22.82 22.82 22.82 220 +0.12(+0.55%)
Nov 16, 2015 22.69 22.69 22.69 22.69 153 +0.09(+0.42%)
Nov 13, 2015 23.00 23.00 22.58 22.60 3,185 -0.44(-1.90%)
Nov 12, 2015 23.46 23.46 23.03 23.03 834 -0.41(-1.74%)
Nov 11, 2015 23.88 23.88 23.37 23.44 1,268 +0.21(+0.90%)
Nov 10, 2015 23.54 23.54 23.23 23.23 4,145 -0.22(-0.94%)
Nov 09, 2015 23.60 23.60 23.41 23.45 1,749 -0.30(-1.26%)
Nov 06, 2015 23.50 23.75 23.45 23.75 2,371 +0.33(+1.41%)
Nov 05, 2015 23.30 23.42 23.28 23.42 538 -0.27(-1.14%)
Nov 04, 2015 23.70 23.70 23.65 23.69 1,034 +0.21(+0.89%)
Nov 03, 2015 23.56 23.56 23.48 23.48 657 +0.45(+1.95%)
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.