Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

50.29 +1.30 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.62 51.87 51.43 51.81 124,000 +0.67(+1.31%)
Mar 28, 2019 50.77 51.25 50.53 51.14 35,770 +0.55(+1.09%)
Mar 27, 2019 51.30 51.56 50.03 50.59 71,670 -0.71(-1.38%)
Mar 26, 2019 51.79 52.02 50.94 51.30 69,095 +0.11(+0.21%)
Mar 25, 2019 51.04 51.35 50.59 51.19 108,412 -0.16(-0.31%)
Mar 22, 2019 52.71 52.96 51.31 51.35 114,600 -1.77(-3.33%)
Mar 21, 2019 51.76 53.18 51.73 53.12 118,615 +1.14(+2.19%)
Mar 20, 2019 51.97 52.30 51.35 51.98 71,534 +0.08(+0.15%)
Mar 19, 2019 51.83 52.11 51.72 51.90 139,149 +0.34(+0.66%)
Mar 18, 2019 51.63 51.99 51.20 51.56 183,395 +0.04(+0.08%)
Mar 15, 2019 51.54 51.79 51.37 51.52 51,800 +0.13(+0.25%)
Mar 14, 2019 51.77 51.85 51.37 51.39 42,892 -0.51(-0.98%)
Mar 13, 2019 51.79 52.20 51.54 51.90 91,666 +0.36(+0.70%)
Mar 12, 2019 51.45 51.76 51.16 51.54 76,652 +0.21(+0.41%)
Mar 11, 2019 49.96 51.34 49.96 51.33 396,056 +1.63(+3.28%)
Mar 08, 2019 48.96 49.73 48.63 49.70 130,300 -0.13(-0.26%)
Mar 07, 2019 50.40 50.41 49.68 49.83 126,155 -0.63(-1.25%)
Mar 06, 2019 51.33 51.33 50.42 50.46 81,915 -0.76(-1.48%)
Mar 05, 2019 50.85 51.44 50.60 51.22 78,605 +0.33(+0.65%)
Mar 04, 2019 52.03 52.19 50.16 50.89 250,500 -0.77(-1.49%)
Mar 01, 2019 52.29 52.29 51.34 51.66 130,600 -0.28(-0.54%)
Feb 28, 2019 51.92 52.05 51.42 51.94 53,756 -0.16(-0.31%)
Feb 27, 2019 51.56 52.15 51.19 52.10 72,189 +0.55(+1.07%)
Feb 26, 2019 51.66 51.90 51.38 51.55 60,469 -0.38(-0.73%)
Feb 25, 2019 52.30 52.63 51.83 51.93 176,372 +0.21(+0.41%)
Feb 22, 2019 50.87 51.72 50.87 51.72 112,700 +1.38(+2.74%)
Feb 21, 2019 50.95 51.08 50.23 50.34 86,009 -0.67(-1.31%)
Feb 20, 2019 51.37 51.66 50.86 51.01 63,671 -0.31(-0.60%)
Feb 19, 2019 50.80 51.59 50.80 51.32 85,229 +0.35(+0.69%)
Feb 15, 2019 50.94 51.15 50.78 50.97 77,000 +0.43(+0.85%)
Feb 14, 2019 50.11 50.74 49.93 50.54 70,288 +0.07(+0.14%)
Feb 13, 2019 50.72 50.84 50.38 50.47 87,785 +0.00(+0.00%)
Feb 12, 2019 50.02 50.52 49.83 50.47 86,822 +0.82(+1.65%)
Feb 11, 2019 49.98 50.26 49.51 49.65 68,780 +0.04(+0.08%)
Feb 08, 2019 48.67 49.64 48.67 49.61 143,900 +0.34(+0.69%)
Feb 07, 2019 49.64 49.64 48.50 49.27 117,301 -1.16(-2.30%)
Feb 06, 2019 50.67 50.80 49.94 50.43 116,963 -0.25(-0.49%)
Feb 05, 2019 50.45 50.86 50.42 50.68 144,805 +0.38(+0.76%)
Feb 04, 2019 49.50 50.41 49.39 50.30 121,712 +0.74(+1.49%)
Feb 01, 2019 49.30 49.78 49.11 49.56 83,300 +0.04(+0.08%)
Jan 31, 2019 48.65 49.70 48.39 49.52 199,309 +0.88(+1.81%)
Jan 30, 2019 47.84 48.72 47.50 48.64 114,656 +1.45(+3.07%)
Jan 29, 2019 48.06 48.06 47.00 47.19 99,888 -0.96(-1.99%)
Jan 28, 2019 48.11 48.16 47.28 48.15 130,261 -0.92(-1.87%)
Jan 25, 2019 48.18 49.08 48.00 49.07 91,300 +1.24(+2.59%)
Jan 24, 2019 46.89 47.83 46.86 47.83 67,506 +1.10(+2.35%)
Jan 23, 2019 47.10 47.40 46.29 46.73 142,605 -0.12(-0.26%)
Jan 22, 2019 47.98 47.98 46.59 46.85 363,482 -1.62(-3.34%)
Jan 18, 2019 48.36 48.93 48.03 48.47 145,400 +0.37(+0.77%)
Jan 17, 2019 47.44 48.49 47.16 48.10 69,556 +0.52(+1.09%)
Jan 16, 2019 47.50 47.99 47.42 47.58 157,605 +0.24(+0.51%)
Jan 15, 2019 46.57 47.58 46.57 47.34 156,766 +0.89(+1.92%)
Jan 14, 2019 46.38 46.64 46.00 46.45 55,691 -0.44(-0.94%)
Jan 11, 2019 46.65 46.98 46.43 46.89 68,100 +0.13(+0.28%)
Jan 10, 2019 46.01 46.80 45.45 46.76 135,309 +0.43(+0.93%)
Jan 09, 2019 45.71 46.60 45.66 46.33 191,846 +0.83(+1.82%)
Jan 08, 2019 45.69 45.86 44.32 45.50 114,305 +0.50(+1.11%)
Jan 07, 2019 43.73 45.24 43.70 45.00 134,390 +1.54(+3.54%)
Jan 04, 2019 41.74 43.80 41.74 43.46 110,500 +2.57(+6.29%)
Jan 03, 2019 41.93 42.07 40.74 40.89 93,708 -1.57(-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.