Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.34 +0.39 (+0.47%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.94 41.19 40.29 40.75 327,529 +0.39(+0.98%)
Dec 28, 2018 40.63 41.08 39.75 40.35 180,838 -0.11(-0.26%)
Dec 27, 2018 39.78 40.47 38.60 40.46 158,940 +0.19(+0.47%)
Dec 26, 2018 38.27 40.27 37.80 40.27 168,780 +2.40(+6.34%)
Dec 24, 2018 38.03 38.70 37.56 37.87 246,685 -0.61(-1.59%)
Dec 21, 2018 40.16 40.35 38.23 38.48 285,579 -1.54(-3.86%)
Dec 20, 2018 40.98 41.41 39.25 40.02 575,907 -1.19(-2.88%)
Dec 19, 2018 42.10 42.90 40.82 41.21 287,743 -0.91(-2.16%)
Dec 18, 2018 42.12 42.63 41.79 42.12 120,210 +0.40(+0.96%)
Dec 17, 2018 43.30 43.30 41.49 41.72 229,256 -1.83(-4.21%)
Dec 14, 2018 43.77 44.42 43.42 43.55 51,859 -1.04(-2.32%)
Dec 13, 2018 45.31 45.43 44.36 44.59 274,495 -0.33(-0.74%)
Dec 12, 2018 44.71 45.76 44.71 44.92 183,862 +0.76(+1.71%)
Dec 11, 2018 44.98 45.25 43.79 44.16 81,889 +0.04(+0.10%)
Dec 10, 2018 43.37 44.34 43.16 44.12 132,746 +0.47(+1.07%)
Dec 07, 2018 45.27 45.71 43.39 43.65 150,156 -1.58(-3.49%)
Dec 06, 2018 43.52 45.29 43.43 45.23 140,438 +0.50(+1.12%)
Dec 04, 2018 46.80 46.81 44.62 44.73 160,527 -2.25(-4.79%)
Dec 03, 2018 47.05 47.41 46.63 46.98 224,273 +1.18(+2.58%)
Nov 30, 2018 45.36 45.81 44.99 45.80 92,050 +0.45(+1.00%)
Nov 29, 2018 45.33 45.71 44.55 45.35 253,860 -0.14(-0.32%)
Nov 28, 2018 44.28 45.54 43.74 45.49 155,379 +1.89(+4.33%)
Nov 27, 2018 43.20 43.73 42.97 43.60 73,275 +0.04(+0.10%)
Nov 26, 2018 42.59 43.64 42.52 43.56 83,433 +1.63(+3.89%)
Nov 23, 2018 41.64 42.30 41.64 41.93 30,526 -0.18(-0.42%)
Nov 21, 2018 42.11 42.11 42.11 0 +0.50(+1.20%)
Nov 20, 2018 40.55 42.26 40.00 41.61 428,785 -0.60(-1.43%)
Nov 19, 2018 44.52 44.54 42.17 42.21 337,874 -2.57(-5.74%)
Nov 16, 2018 44.51 45.04 44.30 44.78 257,999 -0.70(-1.55%)
Nov 15, 2018 43.99 45.55 43.92 45.49 115,920 +1.37(+3.12%)
Nov 14, 2018 44.80 45.26 43.86 44.11 135,472 -0.12(-0.27%)
Nov 13, 2018 43.80 45.10 43.67 44.23 250,170 +0.57(+1.30%)
Nov 12, 2018 45.12 45.21 43.21 43.66 172,125 -1.77(-3.90%)
Nov 09, 2018 45.78 46.01 44.90 45.43 188,579 -1.11(-2.39%)
Nov 08, 2018 47.45 47.57 46.33 46.55 160,724 -1.07(-2.25%)
Nov 07, 2018 46.72 47.74 46.66 47.62 237,105 +1.38(+2.97%)
Nov 06, 2018 46.11 46.73 45.88 46.24 88,342 -0.01(-0.02%)
Nov 05, 2018 46.85 46.85 45.57 46.25 166,630 -0.56(-1.20%)
Nov 02, 2018 47.10 47.75 46.38 46.81 193,647 -0.08(-0.16%)
Nov 01, 2018 45.49 46.98 45.18 46.89 266,079 +1.56(+3.44%)
Oct 31, 2018 44.37 45.72 44.37 45.32 331,570 +1.98(+4.56%)
Oct 30, 2018 41.84 43.45 41.67 43.35 149,213 +1.09(+2.57%)
Oct 29, 2018 44.02 44.17 41.39 42.26 152,503 -0.45(-1.05%)
Oct 26, 2018 42.40 43.70 41.84 42.71 273,557 -1.09(-2.50%)
Oct 25, 2018 42.59 43.93 42.59 43.81 140,645 +2.09(+5.00%)
Oct 24, 2018 44.13 44.25 41.70 41.72 160,203 -2.41(-5.46%)
Oct 23, 2018 42.86 44.33 42.61 44.13 334,521 +0.26(+0.60%)
Oct 22, 2018 43.67 44.03 43.18 43.86 131,015 +0.59(+1.37%)
Oct 19, 2018 44.41 44.87 43.20 43.27 84,271 -0.80(-1.81%)
Oct 18, 2018 45.10 45.12 43.87 44.07 95,550 -1.20(-2.66%)
Oct 17, 2018 46.16 46.16 44.78 45.27 89,839 -0.43(-0.95%)
Oct 16, 2018 44.37 45.80 44.37 45.71 130,158 +1.93(+4.40%)
Oct 15, 2018 44.02 44.23 43.31 43.78 135,281 -0.40(-0.90%)
Oct 12, 2018 44.21 44.54 43.28 44.18 175,967 +1.53(+3.58%)
Oct 11, 2018 42.70 43.62 42.14 42.65 321,708 -0.52(-1.20%)
Oct 10, 2018 45.57 45.57 43.13 43.17 509,851 -2.50(-5.48%)
Oct 09, 2018 45.49 46.08 45.26 45.67 149,133 +0.06(+0.13%)
Oct 08, 2018 46.28 46.58 44.93 45.61 380,659 -0.98(-2.09%)
Oct 05, 2018 47.24 47.55 45.94 46.59 314,691 -0.76(-1.59%)
Oct 04, 2018 48.36 48.37 47.00 47.34 221,631 -1.23(-2.53%)
Oct 03, 2018 48.74 48.79 48.33 48.57 266,752 +0.12(+0.25%)
Oct 02, 2018 49.04 49.18 48.31 48.45 145,040 -0.80(-1.62%)
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.