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 30, 2020	130.90	131.50	126.31	130.74	1,225,076	+1.44(+1.11%)
Nov 27, 2020	128.60	129.37	127.77	129.30	794,254	+1.81(+1.42%)
Nov 25, 2020	124.06	127.48	123.86	127.48	859,219	+3.37(+2.72%)
Nov 24, 2020	125.40	125.40	122.80	124.11	1,076,752	+0.20(+0.16%)
Nov 23, 2020	123.11	124.47	121.91	123.91	978,650	+2.44(+2.01%)
Nov 20, 2020	120.06	122.34	119.76	121.47	1,208,507	+2.24(+1.88%)
Nov 19, 2020	116.23	119.64	116.23	119.23	663,866	+3.09(+2.66%)
Nov 18, 2020	116.17	117.24	115.04	116.14	544,314	+0.41(+0.36%)
Nov 17, 2020	115.02	116.11	114.54	115.72	850,444	+1.95(+1.71%)
Nov 16, 2020	113.28	114.25	112.02	113.77	885,522	+0.07(+0.06%)
Nov 13, 2020	114.79	115.01	112.56	113.71	1,306,683	+0.29(+0.25%)
Nov 12, 2020	114.11	115.20	112.90	113.42	1,244,982	+0.44(+0.39%)
Nov 11, 2020	110.80	113.06	110.01	112.98	825,300	+4.44(+4.09%)
Nov 10, 2020	111.57	112.09	105.68	108.54	1,643,538	-4.31(-3.82%)
Nov 09, 2020	122.33	122.55	112.78	112.85	2,215,001	-7.37(-6.13%)
Nov 06, 2020	117.88	120.45	116.89	120.22	1,008,304	+3.09(+2.64%)
Nov 05, 2020	117.69	117.69	115.47	117.13	1,274,915	+3.05(+2.67%)
Nov 04, 2020	112.01	114.59	111.06	114.08	1,187,462	+5.32(+4.89%)
Nov 03, 2020	108.09	109.50	106.67	108.76	873,837	+1.96(+1.83%)

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.