Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

46.15 +0.03 (+0.07%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.82 43.29 42.61 43.20 135,823 +0.45(+1.06%)
Oct 30, 2017 42.67 42.88 42.33 42.74 86,974 +0.22(+0.52%)
Oct 27, 2017 41.82 42.56 41.82 42.52 103,665 +0.97(+2.33%)
Oct 26, 2017 41.31 41.71 41.20 41.55 45,715 +0.55(+1.34%)
Oct 25, 2017 41.50 41.57 40.80 41.00 73,125 -0.50(-1.20%)
Oct 24, 2017 41.45 41.62 41.30 41.50 49,711 +0.17(+0.41%)
Oct 23, 2017 41.94 41.94 41.26 41.33 72,715 -0.44(-1.05%)
Oct 20, 2017 41.59 41.96 41.55 41.77 56,248 +0.38(+0.92%)
Oct 19, 2017 41.34 41.40 41.07 41.39 51,957 -0.26(-0.62%)
Oct 18, 2017 41.74 41.75 41.44 41.65 32,173 -0.01(-0.02%)
Oct 17, 2017 41.58 41.70 41.41 41.66 60,854 +0.02(+0.05%)
Oct 16, 2017 41.93 41.93 41.48 41.64 76,684 -0.07(-0.17%)
Oct 13, 2017 41.91 41.92 41.67 41.71 66,544 +0.02(+0.05%)
Oct 12, 2017 41.60 41.84 41.53 41.69 89,647 +0.25(+0.60%)
Oct 11, 2017 41.41 41.48 41.28 41.44 31,513 +0.07(+0.17%)
Oct 10, 2017 41.74 41.82 41.17 41.37 29,812 -0.13(-0.31%)
Oct 09, 2017 41.80 41.80 41.44 41.50 47,261 -0.13(-0.31%)
Oct 06, 2017 41.49 41.66 41.37 41.63 33,338 +0.06(+0.14%)
Oct 05, 2017 41.05 41.57 41.05 41.57 34,908 +0.53(+1.29%)
Oct 04, 2017 41.05 41.21 40.93 41.04 40,899 +0.06(+0.15%)
Oct 03, 2017 40.84 41.11 40.70 40.98 55,041 +0.08(+0.20%)
Oct 02, 2017 40.80 41.04 40.59 40.90 44,013 +0.24(+0.59%)
Sep 29, 2017 40.50 40.69 40.48 40.66 27,706 +0.29(+0.72%)
Sep 28, 2017 40.38 40.43 40.17 40.37 24,002 -0.01(-0.02%)
Sep 27, 2017 39.97 40.52 39.97 40.38 39,786 +0.81(+2.05%)
Sep 26, 2017 39.98 40.20 39.51 39.57 27,221 -0.07(-0.18%)
Sep 25, 2017 40.59 40.67 39.56 39.64 84,400 -0.96(-2.36%)
Sep 22, 2017 40.55 40.61 40.33 40.60 74,267 -0.04(-0.10%)
Sep 21, 2017 41.14 41.14 40.39 40.64 61,215 -0.43(-1.05%)
Sep 20, 2017 41.16 41.20 40.74 41.07 63,604 +0.01(+0.02%)
Sep 19, 2017 41.30 41.41 40.95 41.06 35,920 -0.15(-0.36%)
Sep 18, 2017 40.95 41.33 40.88 41.21 111,253 +0.67(+1.65%)
Sep 15, 2017 40.01 40.64 39.96 40.54 27,752 +0.55(+1.38%)
Sep 14, 2017 40.06 40.18 39.54 39.99 63,636 -0.18(-0.45%)
Sep 13, 2017 40.35 40.35 40.10 40.17 90,226 -0.36(-0.89%)
Sep 12, 2017 40.50 40.70 40.31 40.53 62,557 +0.17(+0.42%)
Sep 11, 2017 40.04 40.48 40.04 40.36 45,210 +0.64(+1.61%)
Sep 08, 2017 40.35 40.35 39.66 39.72 50,515 -0.66(-1.63%)
Sep 07, 2017 40.53 40.74 40.33 40.38 50,763 +0.05(+0.14%)
Sep 06, 2017 40.20 40.43 39.97 40.33 64,320 +0.41(+1.01%)
Sep 05, 2017 40.00 40.09 39.54 39.92 105,879 -0.51(-1.26%)
Sep 01, 2017 41.37 41.37 40.11 40.43 171,352 -0.77(-1.87%)
Aug 31, 2017 40.78 41.31 40.78 41.20 98,297 +0.71(+1.75%)
Aug 30, 2017 39.78 40.53 39.72 40.49 95,879 +0.91(+2.30%)
Aug 29, 2017 38.47 39.66 38.47 39.58 47,242 +0.45(+1.15%)
Aug 28, 2017 39.34 39.34 38.97 39.13 20,896 -0.04(-0.10%)
Aug 25, 2017 39.51 39.65 39.13 39.17 101,853 -0.03(-0.08%)
Aug 24, 2017 39.20 39.30 39.00 39.20 39,301 +0.19(+0.49%)
Aug 23, 2017 38.71 39.09 38.61 39.01 51,985 +0.21(+0.54%)
Aug 22, 2017 38.56 38.84 38.33 38.80 44,041 +0.54(+1.41%)
Aug 21, 2017 38.34 38.36 37.94 38.26 32,179 -0.08(-0.21%)
Aug 18, 2017 38.33 38.65 38.16 38.34 83,742 -0.01(-0.03%)
Aug 17, 2017 39.03 39.18 38.33 38.35 61,718 -0.57(-1.46%)
Aug 16, 2017 38.79 39.10 38.64 38.92 81,822 +0.55(+1.43%)
Aug 15, 2017 38.92 38.92 38.00 38.37 70,631 -0.34(-0.88%)
Aug 14, 2017 38.27 38.84 38.17 38.71 222,026 +1.20(+3.20%)
Aug 11, 2017 36.94 37.53 36.79 37.51 25,617 +0.49(+1.32%)
Aug 10, 2017 37.80 37.80 36.97 37.02 55,188 -0.85(-2.24%)
Aug 09, 2017 38.02 38.02 37.67 37.87 49,338 -0.26(-0.68%)
Aug 08, 2017 38.24 38.43 38.03 38.13 72,539 +0.01(+0.02%)
Aug 07, 2017 37.58 38.12 37.58 38.12 59,743 +0.74(+1.98%)
Aug 04, 2017 37.20 37.54 37.18 37.38 35,710 +0.20(+0.54%)
Aug 03, 2017 37.21 37.31 37.04 37.18 24,047 +0.23(+0.61%)
Aug 02, 2017 37.26 37.27 36.56 36.95 30,561 -0.24(-0.63%)
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.