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 (%)
Oct 31, 2017 35.61 36.00 35.44 35.92 163,314 +0.38(+1.06%)
Oct 30, 2017 35.49 35.66 35.20 35.55 104,578 +0.18(+0.52%)
Oct 27, 2017 34.78 35.40 34.78 35.36 124,647 +0.81(+2.33%)
Oct 26, 2017 34.36 34.69 34.26 34.56 54,968 +0.46(+1.34%)
Oct 25, 2017 34.51 34.57 33.93 34.10 87,926 -0.42(-1.20%)
Oct 24, 2017 34.47 34.61 34.35 34.51 59,772 +0.14(+0.41%)
Oct 23, 2017 34.88 34.88 34.31 34.37 87,433 -0.37(-1.05%)
Oct 20, 2017 34.59 34.90 34.56 34.74 67,633 +0.32(+0.92%)
Oct 19, 2017 34.38 34.43 34.16 34.42 62,473 -0.22(-0.62%)
Oct 18, 2017 34.71 34.72 34.46 34.64 38,685 -0.01(-0.02%)
Oct 17, 2017 34.58 34.68 34.44 34.65 73,171 +0.02(+0.05%)
Oct 16, 2017 34.87 34.87 34.49 34.63 92,205 -0.06(-0.17%)
Oct 13, 2017 34.86 34.86 34.66 34.69 80,012 +0.02(+0.05%)
Oct 12, 2017 34.60 34.80 34.54 34.67 107,792 +0.21(+0.60%)
Oct 11, 2017 34.44 34.50 34.33 34.46 37,891 +0.06(+0.17%)
Oct 10, 2017 34.71 34.78 34.24 34.41 35,846 -0.11(-0.31%)
Oct 09, 2017 34.76 34.76 34.46 34.51 56,826 -0.11(-0.31%)
Oct 06, 2017 34.51 34.65 34.41 34.62 40,085 +0.05(+0.14%)
Oct 05, 2017 34.14 34.57 34.14 34.57 41,973 +0.44(+1.29%)
Oct 04, 2017 34.14 34.27 34.04 34.13 49,177 +0.05(+0.15%)
Oct 03, 2017 33.97 34.19 33.85 34.08 66,181 +0.07(+0.20%)
Oct 02, 2017 33.93 34.13 33.76 34.02 52,921 +0.20(+0.59%)
Sep 29, 2017 33.68 33.84 33.67 33.82 33,313 +0.24(+0.72%)
Sep 28, 2017 33.58 33.62 33.41 33.57 28,860 -0.01(-0.02%)
Sep 27, 2017 33.24 33.70 33.24 33.58 47,838 +0.67(+2.05%)
Sep 26, 2017 33.25 33.43 32.86 32.91 32,730 -0.06(-0.18%)
Sep 25, 2017 33.76 33.82 32.90 32.97 101,483 -0.80(-2.36%)
Sep 22, 2017 33.72 33.77 33.54 33.77 89,299 -0.03(-0.10%)
Sep 21, 2017 34.21 34.21 33.59 33.80 73,605 -0.36(-1.05%)
Sep 20, 2017 34.23 34.26 33.88 34.16 76,477 +0.01(+0.02%)
Sep 19, 2017 34.35 34.44 34.06 34.15 43,190 -0.12(-0.36%)
Sep 18, 2017 34.06 34.37 34.00 34.27 133,771 +0.56(+1.65%)
Sep 15, 2017 33.27 33.80 33.23 33.72 33,369 +0.46(+1.38%)
Sep 14, 2017 33.32 33.42 32.88 33.26 76,516 -0.15(-0.45%)
Sep 13, 2017 33.56 33.56 33.35 33.41 108,488 -0.30(-0.89%)
Sep 12, 2017 33.68 33.85 33.53 33.71 75,218 +0.14(+0.42%)
Sep 11, 2017 33.30 33.67 33.30 33.57 54,360 +0.53(+1.61%)
Sep 08, 2017 33.56 33.56 32.98 33.03 60,739 -0.55(-1.63%)
Sep 07, 2017 33.71 33.88 33.54 33.58 61,037 +0.05(+0.14%)
Sep 06, 2017 33.43 33.62 33.24 33.54 77,338 +0.34(+1.01%)
Sep 05, 2017 33.27 33.34 32.88 33.20 127,309 -0.42(-1.26%)
Sep 01, 2017 34.41 34.41 33.36 33.62 206,034 -0.64(-1.87%)
Aug 31, 2017 33.92 34.36 33.92 34.26 118,193 +0.59(+1.75%)
Aug 30, 2017 33.08 33.71 33.03 33.67 115,285 +0.76(+2.30%)
Aug 29, 2017 31.99 32.98 31.99 32.92 56,804 +0.37(+1.15%)
Aug 28, 2017 32.72 32.72 32.41 32.54 25,125 -0.03(-0.10%)
Aug 25, 2017 32.86 32.98 32.54 32.58 122,468 -0.02(-0.08%)
Aug 24, 2017 32.60 32.68 32.44 32.60 47,255 +0.16(+0.49%)
Aug 23, 2017 32.19 32.51 32.11 32.44 62,507 +0.17(+0.54%)
Aug 22, 2017 32.07 32.30 31.88 32.27 52,955 +0.45(+1.41%)
Aug 21, 2017 31.89 31.90 31.55 31.82 38,692 -0.07(-0.21%)
Aug 18, 2017 31.88 32.14 31.74 31.89 100,691 -0.01(-0.03%)
Aug 17, 2017 32.46 32.58 31.88 31.89 74,210 -0.47(-1.46%)
Aug 16, 2017 32.26 32.52 32.14 32.37 98,383 +0.46(+1.43%)
Aug 15, 2017 32.37 32.37 31.60 31.91 84,927 -0.28(-0.88%)
Aug 14, 2017 31.83 32.30 31.75 32.19 266,965 +1.00(+3.20%)
Aug 11, 2017 30.72 31.21 30.60 31.20 30,802 +0.41(+1.32%)
Aug 10, 2017 31.44 31.44 30.75 30.79 66,358 -0.71(-2.24%)
Aug 09, 2017 31.62 31.62 31.33 31.50 59,324 -0.21(-0.68%)
Aug 08, 2017 31.80 31.96 31.63 31.71 87,221 +0.01(+0.02%)
Aug 07, 2017 31.25 31.70 31.25 31.70 71,835 +0.62(+1.98%)
Aug 04, 2017 30.94 31.22 30.92 31.09 42,937 +0.17(+0.54%)
Aug 03, 2017 30.95 31.03 30.81 30.92 28,914 +0.19(+0.61%)
Aug 02, 2017 30.99 31.00 30.41 30.73 36,746 -0.20(-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.