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 (%)
Mar 31, 2022 90.41 90.41 87.08 87.22 903,897 -3.35(-3.70%)
Mar 30, 2022 92.71 94.22 89.93 90.57 882,031 -3.37(-3.59%)
Mar 29, 2022 90.66 94.67 89.77 93.94 1,306,217 +4.85(+5.44%)
Mar 28, 2022 86.48 89.38 86.00 89.09 672,411 +3.85(+4.52%)
Mar 25, 2022 87.98 88.31 84.07 85.24 723,479 -2.59(-2.95%)
Mar 24, 2022 87.64 87.90 84.42 87.83 690,588 +1.11(+1.28%)
Mar 23, 2022 86.77 89.78 85.46 86.72 692,595 -1.23(-1.40%)
Mar 22, 2022 84.30 88.83 84.07 87.95 1,231,272 +4.02(+4.79%)
Mar 21, 2022 85.40 86.14 82.13 83.93 903,341 -2.12(-2.46%)
Mar 18, 2022 81.50 86.24 81.28 86.05 1,039,470 +3.95(+4.81%)
Mar 17, 2022 77.47 82.24 76.68 82.10 1,239,895 +3.74(+4.77%)
Mar 16, 2022 73.39 78.36 73.38 78.36 2,502,816 +6.97(+9.76%)
Mar 15, 2022 69.00 71.62 67.95 71.39 1,590,864 +2.91(+4.25%)
Mar 14, 2022 71.18 72.25 67.86 68.48 1,547,271 -3.19(-4.45%)
Mar 11, 2022 77.04 77.19 71.52 71.67 1,196,784 -4.63(-6.07%)
Mar 10, 2022 77.43 74.34 76.30 722,733 -2.91(-3.67%)
Mar 09, 2022 77.41 79.83 77.33 79.21 1,803,517 +4.82(+6.48%)
Mar 08, 2022 73.38 77.26 71.70 74.39 1,060,788 +0.55(+0.74%)
Mar 07, 2022 77.80 79.42 73.72 73.84 1,734,249 -3.82(-4.92%)
Mar 04, 2022 81.57 82.54 77.06 77.66 1,240,201 -4.06(-4.97%)
Mar 03, 2022 86.96 87.02 81.19 81.72 941,979 -5.02(-5.79%)
Mar 02, 2022 87.67 87.78 84.14 86.74 808,014 -1.00(-1.14%)
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.