Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

46.24 +0.23 (+0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.58 49.82 49.40 49.76 129,096 +0.64(+1.31%)
Mar 28, 2019 48.77 49.23 48.54 49.12 37,240 +0.53(+1.09%)
Mar 27, 2019 49.27 49.52 48.05 48.59 74,615 -0.68(-1.38%)
Mar 26, 2019 49.75 49.97 48.93 49.27 71,934 +0.11(+0.21%)
Mar 25, 2019 49.03 49.32 48.59 49.17 112,867 -0.15(-0.31%)
Mar 22, 2019 50.63 50.87 49.29 49.32 119,309 -1.70(-3.33%)
Mar 21, 2019 49.72 51.08 49.69 51.02 123,489 +1.10(+2.19%)
Mar 20, 2019 49.92 50.24 49.33 49.93 74,473 +0.08(+0.15%)
Mar 19, 2019 49.78 50.05 49.68 49.85 144,867 +0.33(+0.66%)
Mar 18, 2019 49.59 49.94 49.18 49.52 190,932 +0.04(+0.08%)
Mar 15, 2019 49.51 49.75 49.34 49.49 53,928 +0.12(+0.25%)
Mar 14, 2019 49.73 49.80 49.34 49.36 44,654 -0.49(-0.98%)
Mar 13, 2019 49.75 50.14 49.51 49.85 95,433 +0.35(+0.70%)
Mar 12, 2019 49.42 49.72 49.14 49.51 79,802 +0.20(+0.41%)
Mar 11, 2019 47.99 49.31 47.99 49.30 412,333 +1.57(+3.28%)
Mar 08, 2019 47.03 47.76 46.71 47.74 135,655 -0.12(-0.26%)
Mar 07, 2019 48.41 48.42 47.72 47.86 131,339 -0.61(-1.25%)
Mar 06, 2019 49.30 49.30 48.43 48.47 85,281 -0.73(-1.48%)
Mar 05, 2019 48.84 49.41 48.60 49.20 81,835 +0.32(+0.65%)
Mar 04, 2019 49.98 50.13 48.18 48.88 260,795 -0.74(-1.49%)
Mar 01, 2019 50.23 50.23 49.31 49.62 135,967 -0.27(-0.54%)
Feb 28, 2019 49.87 50.00 49.39 49.89 55,965 -0.15(-0.31%)
Feb 27, 2019 49.52 50.09 49.17 50.04 75,155 +0.53(+1.07%)
Feb 26, 2019 49.62 49.85 49.35 49.52 62,954 -0.37(-0.73%)
Feb 25, 2019 50.24 50.55 49.78 49.88 183,620 +0.20(+0.41%)
Feb 22, 2019 48.86 49.68 48.86 49.68 117,331 +1.33(+2.74%)
Feb 21, 2019 48.94 49.06 48.25 48.35 89,543 -0.64(-1.31%)
Feb 20, 2019 49.34 49.62 48.85 49.00 66,287 -0.30(-0.60%)
Feb 19, 2019 48.79 49.55 48.79 49.29 88,731 +0.34(+0.69%)
Feb 15, 2019 48.93 49.13 48.78 48.96 80,164 +0.41(+0.85%)
Feb 14, 2019 48.13 48.74 47.96 48.54 73,176 +0.07(+0.14%)
Feb 13, 2019 48.72 48.83 48.39 48.48 91,392 +0.00(+0.00%)
Feb 12, 2019 48.05 48.53 47.86 48.48 90,390 +0.79(+1.65%)
Feb 11, 2019 48.01 48.28 47.56 47.69 71,606 +0.04(+0.08%)
Feb 08, 2019 46.75 47.68 46.75 47.65 149,814 +0.33(+0.69%)
Feb 07, 2019 47.68 47.68 46.59 47.33 122,121 -1.11(-2.30%)
Feb 06, 2019 48.67 48.79 47.97 48.44 121,770 -0.24(-0.49%)
Feb 05, 2019 48.46 48.85 48.43 48.68 150,756 +0.36(+0.76%)
Feb 04, 2019 47.55 48.42 47.44 48.31 126,714 +0.71(+1.49%)
Feb 01, 2019 47.35 47.81 47.17 47.60 86,723 +0.04(+0.08%)
Jan 31, 2019 46.73 47.74 46.48 47.57 207,500 +0.85(+1.81%)
Jan 30, 2019 45.95 46.80 45.62 46.72 119,368 +1.39(+3.07%)
Jan 29, 2019 46.16 46.16 45.14 45.33 103,993 -0.92(-1.99%)
Jan 28, 2019 46.21 46.26 45.41 46.25 135,614 -0.88(-1.87%)
Jan 25, 2019 46.28 47.14 46.11 47.13 95,052 +1.19(+2.59%)
Jan 24, 2019 45.04 45.94 45.01 45.94 70,280 +1.06(+2.35%)
Jan 23, 2019 45.24 45.53 44.46 44.89 148,465 -0.12(-0.26%)
Jan 22, 2019 46.09 46.09 44.75 45.00 378,420 -1.56(-3.34%)
Jan 18, 2019 46.45 47.00 46.13 46.56 151,375 +0.36(+0.77%)
Jan 17, 2019 45.57 46.58 45.29 46.20 72,414 +0.50(+1.09%)
Jan 16, 2019 45.62 46.10 45.55 45.70 164,082 +0.23(+0.51%)
Jan 15, 2019 44.73 45.70 44.73 45.47 163,208 +0.85(+1.92%)
Jan 14, 2019 44.55 44.80 44.19 44.62 57,979 -0.42(-0.94%)
Jan 11, 2019 44.81 45.13 44.60 45.04 70,898 +0.12(+0.28%)
Jan 10, 2019 44.19 44.95 43.65 44.91 140,870 +0.41(+0.93%)
Jan 09, 2019 43.91 44.76 43.86 44.50 199,730 +0.80(+1.82%)
Jan 08, 2019 43.89 44.05 42.57 43.70 119,002 +0.48(+1.11%)
Jan 07, 2019 42.00 43.45 41.97 43.22 139,913 +1.48(+3.54%)
Jan 04, 2019 40.09 42.07 40.09 41.74 115,041 +2.47(+6.29%)
Jan 03, 2019 40.27 40.41 39.13 39.28 97,559 -1.51(-3.70%)
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.