Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.