Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

55.44 +2.30 (+4.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 160.56 162.33 156.72 158.81 2,266,800 -2.17(-1.35%)
Jan 28, 2021 158.77 162.67 158.09 160.98 1,372,937 +2.41(+1.52%)
Jan 27, 2021 159.70 163.00 157.02 158.57 1,682,476 -4.83(-2.96%)
Jan 26, 2021 166.68 166.73 163.08 163.40 1,043,336 -2.77(-1.67%)
Jan 25, 2021 167.50 169.91 161.43 166.17 1,700,950 +1.36(+0.83%)
Jan 22, 2021 162.53 164.93 162.50 164.81 888,200 +1.38(+0.84%)
Jan 21, 2021 164.69 164.83 162.04 163.43 1,141,997 -0.40(-0.24%)
Jan 20, 2021 163.51 164.49 161.77 163.83 1,537,242 +3.42(+2.13%)
Jan 19, 2021 159.01 160.43 158.64 160.41 1,269,825 +3.74(+2.39%)
Jan 15, 2021 160.52 161.00 156.24 156.67 1,338,800 -3.10(-1.94%)
Jan 14, 2021 160.85 162.36 159.52 159.77 1,310,155 +0.37(+0.23%)
Jan 13, 2021 159.09 160.50 157.80 159.40 1,079,633 +0.69(+0.43%)
Jan 12, 2021 156.43 158.93 155.93 158.71 1,418,227 +3.74(+2.41%)
Jan 11, 2021 156.16 157.48 153.76 154.97 1,519,280 -4.42(-2.77%)
Jan 08, 2021 158.42 160.40 156.94 159.39 2,322,600 +4.12(+2.65%)
Jan 07, 2021 150.66 155.37 150.66 155.27 1,660,684 +7.23(+4.88%)
Jan 06, 2021 148.34 150.67 147.07 148.04 1,676,971 -1.67(-1.12%)
Jan 05, 2021 145.21 149.72 145.10 149.71 1,247,288 +3.94(+2.70%)
Jan 04, 2021 147.71 148.30 143.16 145.77 1,813,599 -0.59(-0.40%)
Dec 31, 2020 146.36 146.36 146.36 918,687 -1.25(-0.85%)
Dec 30, 2020 146.19 147.79 145.95 147.61 918,687 +2.52(+1.74%)
Dec 29, 2020 147.00 147.34 143.15 145.09 1,794,652 -2.71(-1.83%)
Dec 28, 2020 153.63 154.06 147.61 147.80 1,980,578 -3.58(-2.36%)
Dec 24, 2020 153.00 153.29 151.10 151.38 824,900 -1.21(-0.79%)
Dec 23, 2020 154.89 155.00 151.53 152.59 1,272,733 -1.35(-0.88%)
Dec 22, 2020 154.00 154.58 151.26 153.94 1,655,713 +1.91(+1.26%)
Dec 21, 2020 150.41 152.40 149.50 152.03 1,922,738 +1.20(+0.80%)
Dec 18, 2020 151.05 151.28 149.14 150.83 1,439,600 +1.37(+0.92%)
Dec 17, 2020 148.34 149.88 148.23 149.46 1,184,631 +3.89(+2.67%)
Dec 16, 2020 145.55 145.98 143.57 145.57 784,192 +0.88(+0.61%)
Dec 15, 2020 145.71 145.88 143.61 144.69 778,619 +0.27(+0.19%)
Dec 14, 2020 145.90 145.90 144.08 144.42 991,472 +0.65(+0.45%)
Dec 11, 2020 143.45 144.52 141.26 143.77 1,078,500 -0.29(-0.20%)
Dec 10, 2020 136.12 144.16 136.12 144.06 1,237,901 +4.42(+3.17%)
Dec 09, 2020 145.27 145.46 138.25 139.64 1,834,733 -4.02(-2.80%)
Dec 08, 2020 142.27 144.06 141.36 143.66 1,343,363 +1.70(+1.20%)
Dec 07, 2020 140.57 142.48 139.70 141.96 1,579,240 +2.89(+2.08%)
Dec 04, 2020 137.89 139.14 136.74 139.07 1,035,500 +2.76(+2.02%)
Dec 03, 2020 136.45 137.72 135.79 136.31 848,586 +1.67(+1.24%)
Dec 02, 2020 133.48 134.83 131.04 134.64 858,993 -0.56(-0.41%)
Dec 01, 2020 138.13 138.13 134.06 135.20 1,293,114 -0.91(-0.67%)
Nov 30, 2020 136.28 136.91 131.50 136.11 1,176,715 +1.50(+1.11%)
Nov 27, 2020 133.89 134.69 133.02 134.61 762,900 +1.89(+1.42%)
Nov 25, 2020 129.16 132.72 128.95 132.72 825,300 +3.51(+2.72%)
Nov 24, 2020 130.55 130.55 127.85 129.21 1,034,246 +0.21(+0.16%)
Nov 23, 2020 128.17 129.59 126.92 129.00 940,017 +2.54(+2.01%)
Nov 20, 2020 125.00 127.37 124.68 126.46 1,160,800 +2.33(+1.88%)
Nov 19, 2020 121.01 124.56 121.01 124.13 637,659 +3.22(+2.66%)
Nov 18, 2020 120.94 122.06 119.77 120.91 522,827 +0.43(+0.36%)
Nov 17, 2020 119.75 120.88 119.25 120.48 816,872 +2.03(+1.71%)
Nov 16, 2020 117.94 118.94 116.62 118.45 850,565 +0.07(+0.06%)
Nov 13, 2020 119.51 119.74 117.19 118.38 1,255,100 +0.30(+0.25%)
Nov 12, 2020 118.80 119.93 117.54 118.08 1,195,835 +0.46(+0.39%)
Nov 11, 2020 115.35 117.71 114.53 117.62 792,720 +4.62(+4.09%)
Nov 10, 2020 116.16 116.70 110.02 113.00 1,578,657 -4.49(-3.82%)
Nov 09, 2020 127.36 127.59 117.41 117.49 2,127,561 -7.67(-6.13%)
Nov 06, 2020 122.72 125.40 121.69 125.16 968,500 +3.22(+2.64%)
Nov 05, 2020 122.53 122.53 120.22 121.94 1,224,586 +3.17(+2.67%)
Nov 04, 2020 116.61 119.30 115.63 118.77 1,140,585 +5.54(+4.89%)
Nov 03, 2020 112.53 114.00 111.05 113.23 839,341 +2.04(+1.83%)
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.