Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

54.38 -1.20 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 64.26 64.26 62.70 63.17 134,500 -1.05(-1.64%)
Jan 30, 2020 63.32 64.23 63.19 64.22 103,848 +0.70(+1.10%)
Jan 29, 2020 63.69 63.86 63.04 63.52 81,220 +0.19(+0.30%)
Jan 28, 2020 62.56 63.44 62.34 63.33 158,215 +1.36(+2.19%)
Jan 27, 2020 61.30 62.37 60.65 61.97 190,884 -1.34(-2.12%)
Jan 24, 2020 64.29 64.49 62.64 63.31 132,100 -0.46(-0.72%)
Jan 23, 2020 63.09 63.91 62.75 63.77 107,063 +0.36(+0.57%)
Jan 22, 2020 63.73 64.29 63.25 63.41 123,983 +0.24(+0.38%)
Jan 21, 2020 63.17 63.54 62.95 63.17 82,800 +0.00(+0.00%)
Jan 17, 2020 63.35 63.43 63.00 63.17 79,300 +0.09(+0.14%)
Jan 16, 2020 62.80 63.08 62.48 63.08 73,433 +0.44(+0.70%)
Jan 15, 2020 62.76 63.37 62.51 62.64 120,387 -0.03(-0.05%)
Jan 14, 2020 62.78 63.12 62.16 62.67 105,057 +0.09(+0.14%)
Jan 13, 2020 61.59 62.66 61.59 62.58 114,741 +1.52(+2.49%)
Jan 10, 2020 61.65 61.65 60.86 61.06 69,200 -0.22(-0.36%)
Jan 09, 2020 61.48 61.65 60.76 61.28 119,729 +0.29(+0.48%)
Jan 08, 2020 60.17 61.30 60.10 60.99 94,968 +0.93(+1.55%)
Jan 07, 2020 59.60 60.24 59.48 60.06 121,293 +0.79(+1.33%)
Jan 06, 2020 58.09 59.34 57.95 59.27 207,756 +0.67(+1.14%)
Jan 03, 2020 58.24 58.92 58.24 58.60 522,900 -0.26(-0.44%)
Jan 02, 2020 58.04 58.89 58.04 58.86 763,219 +1.27(+2.21%)
Dec 31, 2019 57.01 57.68 56.81 57.59 902,900 +0.19(+0.33%)
Dec 30, 2019 58.63 58.63 57.21 57.40 114,826 -1.23(-2.10%)
Dec 27, 2019 59.34 59.34 58.52 58.63 61,400 -0.36(-0.61%)
Dec 26, 2019 58.80 59.15 58.80 58.99 72,828 +0.46(+0.78%)
Dec 24, 2019 58.27 58.56 58.16 58.53 24,900 +0.27(+0.47%)
Dec 23, 2019 57.98 58.47 57.81 58.26 96,810 +0.54(+0.94%)
Dec 20, 2019 57.80 57.99 57.59 57.72 80,600 +0.17(+0.30%)
Dec 19, 2019 57.02 57.57 57.02 57.55 88,728 +0.60(+1.05%)
Dec 18, 2019 56.45 57.16 56.44 56.95 88,430 +0.63(+1.12%)
Dec 17, 2019 56.54 56.54 56.14 56.32 36,979 -0.14(-0.25%)
Dec 16, 2019 55.60 56.61 55.60 56.46 127,691 +1.30(+2.36%)
Dec 13, 2019 55.33 55.93 55.14 55.16 39,600 -0.17(-0.31%)
Dec 12, 2019 55.17 55.60 54.94 55.33 49,654 +0.23(+0.42%)
Dec 11, 2019 55.22 55.22 54.89 55.10 59,994 +0.05(+0.09%)
Dec 10, 2019 55.30 55.35 54.92 55.05 64,876 -0.11(-0.20%)
Dec 09, 2019 55.21 55.69 55.14 55.16 39,549 -0.19(-0.34%)
Dec 06, 2019 55.39 55.59 55.24 55.35 113,900 +0.49(+0.89%)
Dec 05, 2019 54.84 54.97 54.49 54.86 31,442 +0.09(+0.16%)
Dec 04, 2019 54.77 54.90 54.54 54.77 108,394 +0.24(+0.44%)
Dec 03, 2019 53.64 54.55 53.31 54.53 113,390 +0.07(+0.13%)
Dec 02, 2019 55.94 55.94 54.12 54.46 353,017 -1.74(-3.09%)
Nov 29, 2019 56.35 56.35 56.11 56.20 18,700 -0.23(-0.41%)
Nov 27, 2019 56.34 56.51 56.19 56.43 50,700 +0.27(+0.48%)
Nov 26, 2019 55.94 56.16 55.79 56.16 92,088 +0.22(+0.39%)
Nov 25, 2019 55.19 56.00 55.16 55.94 54,015 +1.10(+2.01%)
Nov 22, 2019 54.74 54.85 54.19 54.84 76,000 +0.30(+0.55%)
Nov 21, 2019 54.53 54.95 54.40 54.54 41,480 +0.01(+0.02%)
Nov 20, 2019 54.29 54.94 53.98 54.53 58,681 -0.16(-0.29%)
Nov 19, 2019 54.56 54.81 54.06 54.69 74,454 +0.22(+0.40%)
Nov 18, 2019 54.27 54.70 54.11 54.47 74,810 +0.20(+0.37%)
Nov 15, 2019 54.00 54.35 53.86 54.27 68,000 +0.62(+1.16%)
Nov 14, 2019 53.26 53.76 53.20 53.65 36,845 +0.23(+0.43%)
Nov 13, 2019 53.40 53.54 53.15 53.42 50,194 -0.09(-0.17%)
Nov 12, 2019 53.40 53.83 53.22 53.51 51,150 +0.07(+0.13%)
Nov 11, 2019 52.57 53.55 52.57 53.44 107,768 +0.56(+1.06%)
Nov 08, 2019 52.38 52.93 52.27 52.88 35,400 +0.54(+1.03%)
Nov 07, 2019 52.33 53.09 52.12 52.34 52,807 +0.11(+0.21%)
Nov 06, 2019 52.20 52.40 51.96 52.23 128,323 +0.04(+0.08%)
Nov 05, 2019 52.70 52.71 52.19 52.19 104,654 -0.41(-0.78%)
Nov 04, 2019 52.42 52.72 52.30 52.60 625,181 +0.68(+1.31%)
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.