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 (%)
Feb 28, 2022	85.65	90.03	85.25	89.03	1,387,454	+3.62(+4.24%)
Feb 25, 2022	84.31	85.42	82.66	85.41	1,238,814	+2.18(+2.62%)
Feb 24, 2022	73.32	83.61	73.21	83.23	2,830,394	+5.23(+6.71%)
Feb 23, 2022	81.59	82.31	77.97	78.00	1,481,906	-2.73(-3.38%)
Feb 22, 2022	80.32	83.54	79.82	80.73	2,317,645	-1.70(-2.06%)
Feb 18, 2022				82.43	0	-4.92(-5.63%)
Feb 17, 2022	91.89	92.05	86.96	87.35	1,562,101	-5.82(-6.25%)
Feb 16, 2022	94.31	94.36	91.93	93.17	868,394	-3.44(-3.56%)
Feb 15, 2022	94.19	96.74	93.33	96.61	1,302,520	+4.77(+5.19%)
Feb 14, 2022	91.80	94.90	90.87	91.84	810,033	-0.35(-0.38%)
Feb 11, 2022	95.49	97.01	91.13	92.19	1,451,380	-2.82(-2.97%)
Feb 10, 2022	95.87	100.17	94.29	95.01	1,858,638	-2.72(-2.78%)
Feb 09, 2022	95.05	97.77	94.20	97.73	999,128	+4.47(+4.79%)
Feb 08, 2022	91.55	93.52	90.17	93.26	1,496,664	+0.89(+0.96%)
Feb 07, 2022	92.58	95.46	91.80	92.37	1,147,723	+0.23(+0.25%)
Feb 04, 2022	87.91	93.17	86.45	92.14	1,157,965	+5.64(+6.52%)
Feb 03, 2022	88.30		86.25	86.50	1,453,759	-5.63(-6.11%)
Feb 02, 2022	97.30	97.30	90.78	92.13	1,297,391	-4.84(-4.99%)

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.