Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.76 +0.81 (+0.98%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.21 52.38 50.04 50.65 207,202 -0.75(-1.46%)
Mar 30, 2020 50.88 51.52 50.15 51.40 362,478 +0.72(+1.43%)
Mar 27, 2020 51.24 51.79 50.10 50.68 268,499 -2.13(-4.04%)
Mar 26, 2020 51.20 53.01 50.92 52.81 741,518 +2.06(+4.05%)
Mar 25, 2020 50.75 52.99 49.55 50.75 359,327 +1.06(+2.13%)
Mar 24, 2020 48.37 50.14 47.92 49.70 337,933 +4.41(+9.73%)
Mar 23, 2020 44.55 45.77 43.02 45.29 202,971 +1.14(+2.59%)
Mar 20, 2020 45.92 47.67 44.07 44.15 213,425 -0.45(-1.01%)
Mar 19, 2020 41.24 45.50 40.54 44.60 208,411 +3.57(+8.71%)
Mar 18, 2020 41.97 43.28 38.90 41.02 201,867 -3.65(-8.17%)
Mar 17, 2020 43.80 45.92 40.99 44.67 235,865 +2.08(+4.89%)
Mar 16, 2020 43.91 46.36 42.48 42.59 256,011 -7.58(-15.11%)
Mar 13, 2020 50.43 50.99 46.27 50.17 307,853 +2.39(+5.01%)
Mar 12, 2020 49.28 50.73 47.67 47.78 464,110 -6.07(-11.27%)
Mar 11, 2020 55.88 56.35 52.85 53.85 221,672 -3.25(-5.69%)
Mar 10, 2020 56.87 57.14 54.15 57.09 235,083 +2.55(+4.68%)
Mar 09, 2020 54.02 56.47 53.18 54.54 307,696 -4.88(-8.21%)
Mar 06, 2020 59.43 60.05 58.15 59.42 268,915 -1.84(-3.01%)
Mar 05, 2020 61.20 62.54 60.74 61.26 185,174 -1.36(-2.18%)
Mar 04, 2020 62.07 62.66 60.99 62.63 181,899 +1.69(+2.77%)
Mar 03, 2020 63.00 63.54 59.88 60.94 427,161 -1.48(-2.37%)
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.