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, 2019 48.65 49.70 48.39 49.52 199,309 +0.88(+1.81%)
Jan 30, 2019 47.84 48.72 47.50 48.64 114,656 +1.45(+3.07%)
Jan 29, 2019 48.06 48.06 47.00 47.19 99,888 -0.96(-1.99%)
Jan 28, 2019 48.11 48.16 47.28 48.15 130,261 -0.92(-1.87%)
Jan 25, 2019 48.18 49.08 48.00 49.07 91,300 +1.24(+2.59%)
Jan 24, 2019 46.89 47.83 46.86 47.83 67,506 +1.10(+2.35%)
Jan 23, 2019 47.10 47.40 46.29 46.73 142,605 -0.12(-0.26%)
Jan 22, 2019 47.98 47.98 46.59 46.85 363,482 -1.62(-3.34%)
Jan 18, 2019 48.36 48.93 48.03 48.47 145,400 +0.37(+0.77%)
Jan 17, 2019 47.44 48.49 47.16 48.10 69,556 +0.52(+1.09%)
Jan 16, 2019 47.50 47.99 47.42 47.58 157,605 +0.24(+0.51%)
Jan 15, 2019 46.57 47.58 46.57 47.34 156,766 +0.89(+1.92%)
Jan 14, 2019 46.38 46.64 46.00 46.45 55,691 -0.44(-0.94%)
Jan 11, 2019 46.65 46.98 46.43 46.89 68,100 +0.13(+0.28%)
Jan 10, 2019 46.01 46.80 45.45 46.76 135,309 +0.43(+0.93%)
Jan 09, 2019 45.71 46.60 45.66 46.33 191,846 +0.83(+1.82%)
Jan 08, 2019 45.69 45.86 44.32 45.50 114,305 +0.50(+1.11%)
Jan 07, 2019 43.73 45.24 43.70 45.00 134,390 +1.54(+3.54%)
Jan 04, 2019 41.74 43.80 41.74 43.46 110,500 +2.57(+6.29%)
Jan 03, 2019 41.93 42.07 40.74 40.89 93,708 -1.57(-3.70%)
Jan 02, 2019 41.42 42.66 41.25 42.46 215,163 +0.04(+0.09%)
Dec 31, 2018 42.62 42.88 41.95 42.42 314,600 +0.41(+0.98%)
Dec 28, 2018 42.30 42.77 41.38 42.01 173,700 -0.11(-0.26%)
Dec 27, 2018 41.42 42.13 40.19 42.12 152,666 -5.34(-11.25%)
Dec 26, 2018 45.11 47.46 44.55 47.46 143,202 +2.83(+6.34%)
Dec 24, 2018 44.82 45.61 44.27 44.63 209,300 -0.72(-1.59%)
Dec 21, 2018 47.33 47.56 45.06 45.35 242,300 -1.82(-3.86%)
Dec 20, 2018 48.30 48.81 46.26 47.17 488,629 -1.40(-2.88%)
Dec 19, 2018 49.62 50.56 48.11 48.57 244,136 -1.07(-2.16%)
Dec 18, 2018 49.64 50.25 49.25 49.64 101,993 +0.47(+0.96%)
Dec 17, 2018 51.04 51.04 48.90 49.17 194,513 -2.16(-4.21%)
Dec 14, 2018 51.59 52.36 51.18 51.33 44,000 -1.22(-2.32%)
Dec 13, 2018 53.40 53.54 52.28 52.55 232,896 -0.39(-0.74%)
Dec 12, 2018 52.70 53.93 52.70 52.94 155,998 +0.89(+1.71%)
Dec 11, 2018 53.02 53.33 51.61 52.05 69,479 +0.05(+0.10%)
Dec 10, 2018 51.12 52.26 50.87 52.00 112,629 +0.55(+1.07%)
Dec 07, 2018 53.36 53.87 51.14 51.45 127,400 -1.86(-3.49%)
Dec 06, 2018 51.29 53.38 51.19 53.31 119,155 +0.59(+1.12%)
Dec 04, 2018 55.16 55.17 52.59 52.72 136,200 -2.65(-4.79%)
Dec 03, 2018 55.46 55.88 54.95 55.37 190,285 +1.39(+2.58%)
Nov 30, 2018 53.46 53.99 53.03 53.98 78,100 +0.53(+1.00%)
Nov 29, 2018 53.43 53.87 52.51 53.45 215,388 -0.17(-0.32%)
Nov 28, 2018 52.19 53.68 51.55 53.62 131,832 +2.23(+4.33%)
Nov 27, 2018 50.92 51.54 50.65 51.39 62,171 +0.05(+0.10%)
Nov 26, 2018 50.20 51.44 50.12 51.34 70,789 +1.92(+3.89%)
Nov 23, 2018 49.08 49.86 49.08 49.42 25,900 -0.21(-0.42%)
Nov 21, 2018 49.63 49.63 49.63 0 +0.59(+1.20%)
Nov 20, 2018 47.79 49.81 47.15 49.04 363,803 -0.71(-1.43%)
Nov 19, 2018 52.47 52.50 49.70 49.75 286,670 -3.03(-5.74%)
Nov 16, 2018 52.46 53.09 52.22 52.78 218,900 -0.83(-1.55%)
Nov 15, 2018 51.85 53.69 51.76 53.61 98,353 +1.62(+3.12%)
Nov 14, 2018 52.80 53.35 51.69 51.99 114,942 -0.14(-0.27%)
Nov 13, 2018 51.62 53.15 51.47 52.13 212,257 +0.67(+1.30%)
Nov 12, 2018 53.18 53.29 50.93 51.46 146,040 -2.09(-3.90%)
Nov 09, 2018 53.96 54.23 52.92 53.55 160,000 -1.31(-2.39%)
Nov 08, 2018 55.93 56.07 54.60 54.86 136,367 -1.26(-2.25%)
Nov 07, 2018 55.06 56.27 55.00 56.12 201,172 +1.62(+2.97%)
Nov 06, 2018 54.35 55.08 54.07 54.50 74,954 -0.01(-0.02%)
Nov 05, 2018 55.22 55.22 53.71 54.51 141,378 -0.66(-1.20%)
Nov 02, 2018 55.51 56.28 54.67 55.17 164,300 -0.09(-0.16%)
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.