Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.72 61.72 60.22 60.68 140,027 -1.01(-1.63%)
Jan 30, 2020 60.82 61.69 60.69 61.68 108,116 +0.67(+1.10%)
Jan 29, 2020 61.18 61.34 60.55 61.01 84,558 +0.18(+0.30%)
Jan 28, 2020 60.09 60.94 59.88 60.83 164,717 +1.31(+2.19%)
Jan 27, 2020 58.88 59.91 58.26 59.52 198,729 -1.29(-2.12%)
Jan 24, 2020 61.75 61.95 60.17 60.81 137,529 -0.44(-0.72%)
Jan 23, 2020 60.60 61.39 60.27 61.25 111,463 +0.35(+0.57%)
Jan 22, 2020 61.21 61.75 60.75 60.91 129,078 +0.23(+0.38%)
Jan 21, 2020 60.68 61.03 60.46 60.68 86,203 +0.00(+0.00%)
Jan 17, 2020 60.85 60.93 60.51 60.68 82,559 +0.09(+0.14%)
Jan 16, 2020 60.32 60.59 60.01 60.59 76,451 +0.42(+0.70%)
Jan 15, 2020 60.28 60.87 60.04 60.17 125,334 -0.03(-0.05%)
Jan 14, 2020 60.30 60.63 59.71 60.20 109,374 +0.09(+0.14%)
Jan 13, 2020 59.16 60.19 59.16 60.11 119,456 +1.46(+2.49%)
Jan 10, 2020 59.22 59.22 58.46 58.65 72,044 -0.21(-0.36%)
Jan 09, 2020 59.05 59.22 58.36 58.86 124,649 +0.28(+0.48%)
Jan 08, 2020 57.79 58.88 57.73 58.58 98,871 +0.89(+1.55%)
Jan 07, 2020 57.25 57.86 57.14 57.69 126,278 +0.76(+1.33%)
Jan 06, 2020 55.80 57.00 55.66 56.93 216,294 +0.64(+1.14%)
Jan 03, 2020 55.94 56.59 55.94 56.29 544,390 -0.25(-0.44%)
Jan 02, 2020 55.75 56.57 55.75 56.54 794,586 +1.22(+2.21%)
Dec 31, 2019 54.76 55.40 54.57 55.32 940,008 +0.18(+0.33%)
Dec 30, 2019 56.32 56.32 54.95 55.13 119,545 -1.18(-2.10%)
Dec 27, 2019 57.00 57.00 56.21 56.32 63,923 -0.35(-0.61%)
Dec 26, 2019 56.48 56.81 56.48 56.66 75,821 +0.44(+0.78%)
Dec 24, 2019 55.97 56.24 55.86 56.22 25,923 +0.26(+0.47%)
Dec 23, 2019 55.69 56.16 55.53 55.96 100,788 +0.52(+0.94%)
Dec 20, 2019 55.52 55.70 55.32 55.44 83,912 +0.16(+0.30%)
Dec 19, 2019 54.77 55.30 54.77 55.28 92,374 +0.58(+1.05%)
Dec 18, 2019 54.22 54.90 54.21 54.70 92,064 +0.61(+1.12%)
Dec 17, 2019 54.31 54.31 53.92 54.10 38,498 -0.13(-0.25%)
Dec 16, 2019 53.41 54.38 53.41 54.23 132,938 +1.25(+2.36%)
Dec 13, 2019 53.15 53.72 52.96 52.98 41,227 -0.16(-0.31%)
Dec 12, 2019 52.99 53.41 52.77 53.15 51,694 +0.22(+0.42%)
Dec 11, 2019 53.04 53.04 52.73 52.92 62,459 +0.05(+0.09%)
Dec 10, 2019 53.12 53.17 52.76 52.88 67,542 -0.10(-0.20%)
Dec 09, 2019 53.03 53.49 52.97 52.98 41,174 -0.18(-0.34%)
Dec 06, 2019 53.20 53.40 53.06 53.16 118,581 +0.47(+0.89%)
Dec 05, 2019 52.68 52.80 52.34 52.69 32,734 +0.09(+0.16%)
Dec 04, 2019 52.61 52.73 52.39 52.61 112,848 +0.23(+0.44%)
Dec 03, 2019 51.52 52.40 51.21 52.38 118,050 +0.07(+0.13%)
Dec 02, 2019 53.73 53.73 51.98 52.31 367,525 -1.67(-3.09%)
Nov 29, 2019 54.13 54.13 53.90 53.98 19,468 -0.22(-0.41%)
Nov 27, 2019 54.12 54.28 53.97 54.20 52,783 +0.26(+0.48%)
Nov 26, 2019 53.73 53.94 53.59 53.94 95,872 +0.21(+0.39%)
Nov 25, 2019 53.01 53.79 52.98 53.73 56,234 +1.06(+2.01%)
Nov 22, 2019 52.58 52.68 52.05 52.68 79,123 +0.29(+0.55%)
Nov 21, 2019 52.38 52.78 52.25 52.39 43,184 +0.01(+0.02%)
Nov 20, 2019 52.15 52.77 51.85 52.38 61,092 -0.15(-0.29%)
Nov 19, 2019 52.41 52.65 51.93 52.53 77,513 +0.21(+0.40%)
Nov 18, 2019 52.13 52.54 51.98 52.32 77,884 +0.19(+0.37%)
Nov 15, 2019 51.87 52.20 51.73 52.13 70,794 +0.60(+1.16%)
Nov 14, 2019 51.16 51.64 51.10 51.53 38,359 +0.22(+0.43%)
Nov 13, 2019 51.29 51.43 51.05 51.31 52,256 -0.09(-0.17%)
Nov 12, 2019 51.29 51.70 51.11 51.40 53,252 +0.07(+0.13%)
Nov 11, 2019 50.49 51.44 50.49 51.33 112,197 +0.54(+1.06%)
Nov 08, 2019 50.31 50.84 50.21 50.79 36,854 +0.52(+1.03%)
Nov 07, 2019 50.26 51.00 50.06 50.27 54,977 +0.11(+0.21%)
Nov 06, 2019 50.14 50.33 49.91 50.17 133,596 +0.04(+0.08%)
Nov 05, 2019 50.62 50.63 50.13 50.13 108,955 -0.39(-0.78%)
Nov 04, 2019 50.35 50.64 50.24 50.52 650,875 +0.65(+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.