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 29, 2018 42.32 42.32 42.32 0 +0.94(+2.28%)
Mar 28, 2018 42.34 42.34 41.03 41.38 535,689 -1.20(-2.81%)
Mar 27, 2018 45.04 45.06 42.28 42.58 488,892 -2.02(-4.53%)
Mar 26, 2018 44.02 44.61 43.17 44.59 344,699 +1.51(+3.51%)
Mar 23, 2018 44.14 44.52 43.08 43.08 422,424 -1.17(-2.65%)
Mar 22, 2018 44.98 45.23 44.21 44.26 351,727 -1.37(-2.99%)
Mar 21, 2018 45.62 45.94 45.37 45.62 200,235 +0.12(+0.26%)
Mar 20, 2018 45.38 45.76 45.21 45.50 170,477 +0.16(+0.36%)
Mar 19, 2018 45.75 45.86 44.89 45.34 390,731 -0.76(-1.64%)
Mar 16, 2018 46.12 46.28 45.95 46.10 154,632 -0.03(-0.07%)
Mar 15, 2018 46.44 46.53 45.93 46.13 220,800 -0.14(-0.29%)
Mar 14, 2018 46.01 46.48 45.94 46.27 235,470 +0.40(+0.87%)
Mar 13, 2018 46.90 46.93 45.60 45.87 493,766 -0.81(-1.73%)
Mar 12, 2018 46.61 46.82 46.44 46.67 365,466 +0.26(+0.57%)
Mar 09, 2018 46.21 46.42 46.08 46.41 425,416 +0.59(+1.30%)
Mar 08, 2018 45.77 45.99 45.63 45.82 378,589 +0.14(+0.30%)
Mar 07, 2018 45.73 45.68 312,051 +0.34(+0.75%)
Mar 06, 2018 45.12 45.42 44.90 45.34 392,447 +0.49(+1.10%)
Mar 05, 2018 44.00 44.95 43.74 44.85 326,765 +0.69(+1.56%)
Mar 02, 2018 42.89 44.21 42.63 44.16 396,449 +0.64(+1.46%)
Mar 01, 2018 43.79 44.01 42.94 43.53 418,220 -0.34(-0.77%)
Feb 28, 2018 44.24 44.48 43.82 43.86 329,473 -0.16(-0.37%)
Feb 27, 2018 44.58 44.64 44.00 44.03 223,784 -0.47(-1.05%)
Feb 26, 2018 44.37 44.49 44.07 44.49 433,979 +0.52(+1.18%)
Feb 23, 2018 43.72 43.98 43.38 43.98 148,193 +0.59(+1.35%)
Feb 22, 2018 43.30 43.39 210,034 -0.09(-0.21%)
Feb 21, 2018 43.75 44.31 43.48 43.48 339,839 -0.24(-0.54%)
Feb 20, 2018 43.39 44.15 43.36 43.72 303,779 +0.34(+0.78%)
Feb 16, 2018 43.38 43.38 43.38 0 -0.20(-0.45%)
Feb 15, 2018 43.02 43.64 42.74 43.58 568,782 +0.98(+2.29%)
Feb 14, 2018 41.21 42.67 41.21 42.60 329,217 +1.27(+3.08%)
Feb 13, 2018 40.66 41.40 40.66 41.33 219,214 +0.49(+1.21%)
Feb 12, 2018 40.73 41.13 40.09 40.84 369,089 +0.70(+1.75%)
Feb 09, 2018 40.08 40.40 38.35 40.13 483,384 +0.57(+1.44%)
Feb 08, 2018 41.67 41.90 39.45 39.56 265,775 -1.46(-3.56%)
Feb 07, 2018 40.93 41.66 40.81 41.02 322,075 +0.21(+0.52%)
Feb 06, 2018 38.84 40.87 38.60 40.81 464,163 +0.36(+0.90%)
Feb 05, 2018 40.88 41.83 39.58 40.45 846,978 -1.14(-2.73%)
Feb 02, 2018 42.11 42.39 41.41 41.58 475,981 -0.81(-1.92%)
Feb 01, 2018 42.61 42.90 42.28 42.40 179,999 -0.60(-1.40%)
Jan 31, 2018 43.26 43.41 42.86 43.00 205,625 +0.14(+0.32%)
Jan 30, 2018 42.84 43.09 42.53 42.86 219,278 -0.50(-1.15%)
Jan 29, 2018 43.47 43.66 43.19 43.36 411,396 -0.14(-0.33%)
Jan 26, 2018 42.86 43.53 42.72 43.51 411,546 +0.93(+2.19%)
Jan 25, 2018 42.80 42.85 42.32 42.58 388,669 +0.14(+0.32%)
Jan 24, 2018 42.93 43.06 42.13 42.44 485,388 -0.33(-0.77%)
Jan 23, 2018 42.46 42.80 42.36 42.77 391,703 +0.53(+1.25%)
Jan 22, 2018 41.80 42.24 41.68 42.24 305,799 +0.41(+0.97%)
Jan 19, 2018 41.85 41.94 41.61 41.84 187,475 +0.23(+0.55%)
Jan 18, 2018 41.43 41.71 41.29 41.61 128,447 +0.13(+0.31%)
Jan 17, 2018 41.37 41.53 41.01 41.48 172,159 +0.27(+0.66%)
Jan 16, 2018 41.84 42.12 41.01 41.21 346,441 -0.45(-1.08%)
Jan 12, 2018 41.66 41.66 41.66 0 +0.26(+0.64%)
Jan 11, 2018 41.29 41.47 41.11 41.40 197,508 +0.25(+0.62%)
Jan 10, 2018 41.31 41.14 250,136 -0.20(-0.47%)
Jan 09, 2018 41.57 41.57 41.07 41.34 232,259 -0.11(-0.27%)
Jan 08, 2018 41.23 41.50 40.81 41.45 340,446 +0.14(+0.35%)
Jan 05, 2018 40.98 41.35 40.95 41.30 329,736 +0.59(+1.44%)
Jan 04, 2018 40.96 41.05 40.56 40.72 242,774 -0.01(-0.02%)
Jan 03, 2018 40.71 40.94 40.65 40.73 454,062 +0.42(+1.03%)
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.