Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

82.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 142.41 142.41 142.41 944,184 -1.22(-0.85%)
Dec 30, 2020 142.24 143.80 142.01 143.62 944,184 +2.45(+1.74%)
Dec 29, 2020 143.03 143.36 139.28 141.17 1,844,461 -0.79(-0.56%)
Dec 28, 2020 147.56 147.98 141.78 141.97 2,061,978 -3.44(-2.37%)
Dec 24, 2020 146.96 147.24 145.13 145.40 858,802 -1.16(-0.79%)
Dec 23, 2020 148.78 148.88 145.55 146.57 1,325,041 -1.30(-0.88%)
Dec 22, 2020 147.92 148.48 145.29 147.86 1,724,114 +1.84(+1.26%)
Dec 21, 2020 144.47 146.38 143.60 146.03 2,001,760 +1.15(+0.80%)
Dec 18, 2020 145.09 145.31 143.25 144.88 1,498,766 +1.32(+0.92%)
Dec 17, 2020 142.48 143.96 142.38 143.56 1,233,318 +3.74(+2.67%)
Dec 16, 2020 139.80 140.22 137.90 139.82 816,421 +0.84(+0.61%)
Dec 15, 2020 139.96 140.12 137.94 138.98 810,619 +0.26(+0.19%)
Dec 14, 2020 140.14 140.14 138.39 138.72 1,032,220 +0.62(+0.45%)
Dec 11, 2020 137.79 138.81 135.68 138.09 1,122,825 -0.28(-0.20%)
Dec 10, 2020 130.75 138.47 130.75 138.37 1,288,777 +4.25(+3.17%)
Dec 09, 2020 139.53 139.72 132.79 134.13 1,910,138 -3.86(-2.80%)
Dec 08, 2020 136.65 138.37 135.78 137.99 1,398,574 +1.63(+1.20%)
Dec 07, 2020 135.02 136.85 134.19 136.36 1,644,145 +2.78(+2.08%)
Dec 04, 2020 132.45 133.65 131.34 133.58 1,078,058 +2.65(+2.02%)
Dec 03, 2020 131.06 132.28 130.43 130.93 883,462 +1.60(+1.24%)
Dec 02, 2020 128.21 129.51 125.87 129.32 894,296 -0.54(-0.41%)
Dec 01, 2020 132.68 132.68 128.77 129.86 1,346,259 -0.87(-0.67%)
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%)
Nov 02, 2020 107.72 108.73 105.23 106.80 884,992 +0.36(+0.34%)
Oct 30, 2020 110.77 111.23 105.68 106.44 1,219,959 -5.94(-5.29%)
Oct 29, 2020 111.33 112.98 111.26 112.38 644,247 +2.30(+2.08%)
Oct 28, 2020 111.33 111.54 109.45 110.09 758,470 -3.44(-3.03%)
Oct 27, 2020 112.55 113.78 112.34 113.52 482,812 +1.89(+1.69%)
Oct 26, 2020 113.13 114.47 109.98 111.63 810,354 -2.23(-1.96%)
Oct 23, 2020 113.22 113.90 111.59 113.86 377,814 +1.15(+1.02%)
Oct 22, 2020 113.89 114.40 111.12 112.71 600,849 -0.16(-0.14%)
Oct 21, 2020 113.67 114.81 112.63 112.87 514,338 +0.16(+0.14%)
Oct 20, 2020 114.03 114.19 112.51 112.71 534,799 -0.62(-0.55%)
Oct 19, 2020 114.78 115.48 112.82 113.33 601,796 -0.31(-0.27%)
Oct 16, 2020 116.01 116.01 113.56 113.64 606,960 -0.83(-0.73%)
Oct 15, 2020 113.16 114.53 112.62 114.47 878,731 -1.14(-0.99%)
Oct 14, 2020 117.18 117.35 114.32 115.62 1,193,934 -0.82(-0.70%)
Oct 13, 2020 114.72 116.67 114.29 116.44 1,038,090 +2.18(+1.91%)
Oct 12, 2020 115.47 115.55 113.87 114.25 871,727 +1.07(+0.94%)
Oct 09, 2020 112.60 113.33 112.24 113.19 755,109 +1.84(+1.66%)
Oct 08, 2020 111.93 112.03 110.98 111.34 604,214 +1.49(+1.36%)
Oct 07, 2020 108.94 110.33 108.56 109.86 559,076 +2.44(+2.27%)
Oct 06, 2020 108.44 109.54 106.48 107.42 955,961 -0.71(-0.66%)
Oct 05, 2020 107.15 108.25 106.63 108.13 773,517 +2.41(+2.28%)
Oct 02, 2020 104.54 107.57 104.43 105.72 997,997 -1.92(-1.78%)
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.