Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.17	69.21	63.99	64.07	2,758,142	-2.51(-3.77%)
Apr 28, 2022	65.61	67.36	62.64	66.58	2,460,757	+0.38(+0.57%)
Apr 27, 2022	67.17	69.16	66.08	66.20	1,648,954	-1.64(-2.42%)
Apr 26, 2022	71.62	71.90	67.76	67.84	1,257,040	-4.50(-6.22%)
Apr 25, 2022	69.46	72.73	69.18	72.34	1,928,336	+2.23(+3.18%)
Apr 22, 2022	71.82	73.54	69.64	70.11	1,127,704	-1.71(-2.38%)
Apr 21, 2022	77.28	78.15	71.24	71.82	1,390,037	-3.34(-4.44%)
Apr 20, 2022	79.12	79.28	75.11	75.16	1,957,511	-4.59(-5.76%)
Apr 19, 2022	76.50	80.45	76.09	79.75	813,669	+3.24(+4.23%)
Apr 18, 2022	77.23	77.52	74.76	76.51	903,876	-1.15(-1.48%)
Apr 14, 2022	80.92	80.93	77.66	77.66	673,377	-3.43(-4.23%)
Apr 13, 2022	78.32	81.43	77.52	81.09	903,599	+2.72(+3.47%)
Apr 12, 2022	80.83	83.04	78.12	78.37	1,440,689	-0.80(-1.01%)
Apr 11, 2022	78.66	80.31	77.13	79.17	1,423,933	-1.05(-1.31%)
Apr 08, 2022	82.04	82.24	80.06	80.22	874,143	-2.32(-2.81%)
Apr 07, 2022	83.60	85.14	80.01	82.54	521,257	-1.02(-1.22%)
Apr 06, 2022	86.01	86.22	81.85	83.56	1,478,165	-4.59(-5.21%)
Apr 05, 2022	92.34	92.60	87.78	88.15	1,443,303	-4.30(-4.65%)
Apr 04, 2022	89.01	92.73	88.71	92.45	1,011,700	+4.51(+5.13%)

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.