Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

84.01 +1.06 (+1.28%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 140.63 144.51 140.63 143.46 1,844,702 +4.77(+3.44%)
Mar 30, 2021 134.59 139.15 133.42 138.69 1,062,202 +2.97(+2.19%)
Mar 29, 2021 138.27 139.18 134.40 135.72 1,235,780 -2.86(-2.06%)
Mar 26, 2021 138.54 140.62 133.54 138.58 1,636,184 +0.43(+0.31%)
Mar 25, 2021 134.44 138.73 133.30 138.16 1,936,361 -0.58(-0.42%)
Mar 24, 2021 148.43 148.43 138.41 138.74 1,829,947 -8.44(-5.73%)
Mar 23, 2021 150.60 150.60 146.68 147.18 1,036,980 -3.03(-2.01%)
Mar 22, 2021 150.52 152.03 149.00 150.20 981,490 +1.00(+0.67%)
Mar 19, 2021 146.51 149.61 144.59 149.20 1,226,830 +2.56(+1.75%)
Mar 18, 2021 151.90 152.87 145.93 146.64 1,716,979 -8.85(-5.69%)
Mar 17, 2021 149.59 156.41 148.24 155.49 1,550,625 +1.83(+1.19%)
Mar 16, 2021 158.09 158.50 151.59 153.66 1,375,275 -2.73(-1.75%)
Mar 15, 2021 154.15 156.42 152.29 156.40 1,234,800 +3.17(+2.07%)
Mar 12, 2021 150.76 153.50 148.51 153.23 1,542,145 -1.87(-1.20%)
Mar 11, 2021 152.16 155.93 150.33 155.09 3,527,384 +8.56(+5.84%)
Mar 10, 2021 151.98 152.36 145.71 146.53 2,947,191 -0.54(-0.36%)
Mar 09, 2021 142.03 148.24 141.08 147.07 2,545,847 +12.44(+9.24%)
Mar 08, 2021 141.24 144.49 134.17 134.62 3,145,502 -7.50(-5.28%)
Mar 05, 2021 144.63 144.98 129.12 142.12 5,831,169 -1.39(-0.97%)
Mar 04, 2021 150.41 152.52 139.03 143.52 5,404,935 -8.42(-5.54%)
Mar 03, 2021 160.71 161.37 151.50 151.93 2,864,716 -8.02(-5.01%)
Mar 02, 2021 165.58 165.88 159.95 159.95 1,638,537 -3.83(-2.34%)
Mar 01, 2021 161.52 163.90 159.67 163.78 2,509,535 +7.24(+4.62%)
Feb 26, 2021 156.67 159.14 151.74 156.54 2,778,944 +0.61(+0.39%)
Feb 25, 2021 164.35 166.88 154.63 155.93 3,459,500 -10.00(-6.03%)
Feb 24, 2021 164.53 167.14 161.43 165.94 2,462,034 +0.37(+0.22%)
Feb 23, 2021 161.10 166.14 152.64 165.56 6,420,836 -4.99(-2.93%)
Feb 22, 2021 176.11 177.51 170.33 170.56 2,736,706 -9.50(-5.27%)
Feb 19, 2021 178.92 181.41 178.41 180.05 1,858,179 +3.59(+2.03%)
Feb 18, 2021 176.29 177.31 173.21 176.46 2,400,070 -3.45(-1.91%)
Feb 17, 2021 180.86 180.98 175.31 179.91 2,562,639 -2.47(-1.35%)
Feb 16, 2021 185.14 185.97 180.76 182.38 3,428,809 -0.03(-0.02%)
Feb 12, 2021 179.90 182.44 178.35 182.41 1,779,351 +2.27(+1.26%)
Feb 11, 2021 179.69 181.58 177.92 180.14 2,072,131 +2.73(+1.54%)
Feb 10, 2021 180.67 180.69 173.15 177.41 2,892,857 -0.65(-0.37%)
Feb 09, 2021 175.44 178.57 175.07 178.06 2,285,791 +3.31(+1.89%)
Feb 08, 2021 174.64 175.41 173.66 174.75 2,372,044 +3.70(+2.16%)
Feb 05, 2021 169.94 171.23 168.22 171.05 2,173,803 +2.10(+1.24%)
Feb 04, 2021 168.60 168.95 167.00 168.95 1,291,474 +2.49(+1.50%)
Feb 03, 2021 167.01 167.44 164.34 166.46 1,938,959 +1.49(+0.90%)
Feb 02, 2021 162.86 165.21 162.25 164.97 2,355,571 +4.90(+3.06%)
Feb 01, 2021 156.91 160.29 156.05 160.07 1,986,657 +5.55(+3.59%)
Jan 29, 2021 156.22 157.95 152.49 154.52 2,329,713 -2.11(-1.35%)
Jan 28, 2021 154.48 158.28 153.82 156.63 1,411,041 +2.34(+1.52%)
Jan 27, 2021 155.39 158.60 152.78 154.29 1,729,171 -4.70(-2.96%)
Jan 26, 2021 162.18 162.23 158.68 158.99 1,072,814 -2.70(-1.67%)
Jan 25, 2021 162.98 165.32 157.07 161.68 1,748,151 +1.32(+0.83%)
Jan 22, 2021 158.14 160.48 158.11 160.36 912,851 +1.34(+0.84%)
Jan 21, 2021 160.24 160.38 157.66 159.02 1,173,692 -0.39(-0.24%)
Jan 20, 2021 159.09 160.05 157.40 159.41 1,579,907 +3.33(+2.13%)
Jan 19, 2021 154.72 156.10 154.36 156.08 1,305,260 +3.64(+2.39%)
Jan 15, 2021 156.19 156.65 152.02 152.44 1,375,957 -3.02(-1.94%)
Jan 14, 2021 156.51 157.98 155.21 155.46 1,346,517 +0.36(+0.23%)
Jan 13, 2021 154.79 156.17 153.54 155.09 1,109,597 +0.67(+0.43%)
Jan 12, 2021 152.21 154.64 151.72 154.42 1,457,588 +3.64(+2.41%)
Jan 11, 2021 151.94 153.23 149.61 150.78 1,561,446 -4.30(-2.77%)
Jan 08, 2021 154.14 156.07 152.70 155.09 2,387,062 +4.01(+2.65%)
Jan 07, 2021 146.59 151.17 146.59 151.08 1,706,775 +7.03(+4.88%)
Jan 06, 2021 144.33 146.60 143.10 144.04 1,723,514 -1.62(-1.12%)
Jan 05, 2021 141.29 145.68 141.18 145.67 1,281,905 +3.83(+2.70%)
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.