Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.30 18.32 18.25 18.25 892 +0.22(+1.24%)
May 27, 2016 18.03 18.03 18.03 18.03 120 +0.15(+0.84%)
May 26, 2016 17.88 17.88 17.88 17.88 181 +0.04(+0.23%)
May 25, 2016 17.90 17.90 17.84 17.84 1,040 +0.00(+0.00%)
May 24, 2016 17.69 17.85 17.69 17.84 4,416 +0.32(+1.81%)
May 23, 2016 17.51 17.52 17.49 17.52 618 +0.18(+1.03%)
May 20, 2016 17.18 17.37 17.18 17.34 1,440 +0.30(+1.73%)
May 19, 2016 17.05 17.05 17.05 17.05 348 -0.22(-1.27%)
May 18, 2016 17.22 17.27 17.22 17.27 333 +0.22(+1.28%)
May 17, 2016 17.18 17.26 17.05 17.05 917 -0.13(-0.76%)
May 16, 2016 17.13 17.18 17.13 17.18 1,035 +0.24(+1.44%)
May 13, 2016 17.00 17.00 16.94 16.94 2,879 +0.09(+0.56%)
May 12, 2016 17.02 17.02 16.79 16.84 862 -0.29(-1.69%)
May 11, 2016 17.13 17.13 17.13 17.13 132 +0.02(+0.13%)
May 10, 2016 17.11 17.11 17.11 17.11 163 +0.13(+0.79%)
May 09, 2016 17.01 17.01 16.97 16.97 3,294 +0.02(+0.15%)
May 06, 2016 16.72 16.95 16.72 16.95 1,167 +0.03(+0.17%)
May 05, 2016 17.15 17.15 16.92 16.92 1,659 -0.07(-0.41%)
May 04, 2016 17.23 17.23 16.99 16.99 1,284 -0.27(-1.54%)
May 03, 2016 17.49 17.49 17.26 17.26 2,036 -0.17(-0.96%)
May 02, 2016 17.43 17.43 17.43 17.43 306 +0.18(+1.02%)
Apr 29, 2016 17.23 17.29 17.23 17.25 4,024 -0.26(-1.47%)
Apr 28, 2016 17.51 17.51 17.51 17.51 1,505 -0.02(-0.09%)
Apr 27, 2016 17.55 17.55 17.42 17.52 1,659 -0.05(-0.29%)
Apr 26, 2016 17.65 17.65 17.57 17.57 3,979 -0.04(-0.24%)
Apr 25, 2016 17.62 17.62 17.62 17.62 177 -0.10(-0.56%)
Apr 22, 2016 17.72 17.72 17.71 17.71 521 +0.04(+0.24%)
Apr 21, 2016 17.62 17.67 17.62 17.67 1,482 +0.12(+0.66%)
Apr 20, 2016 17.50 17.56 17.50 17.56 505 +0.09(+0.52%)
Apr 19, 2016 17.79 17.79 17.46 17.46 2,127 -0.13(-0.76%)
Apr 18, 2016 17.60 17.60 17.60 17.60 418 +0.07(+0.38%)
Apr 15, 2016 17.53 17.53 17.53 17.53 389 -0.12(-0.71%)
Apr 14, 2016 17.52 17.66 17.52 17.66 2,485 +0.11(+0.62%)
Apr 13, 2016 17.46 17.55 17.46 17.55 363 +0.46(+2.67%)
Apr 12, 2016 17.10 17.11 17.09 17.09 1,239 +0.00(+0.00%)
Apr 11, 2016 17.16 17.16 17.09 17.09 840 -0.15(-0.87%)
Apr 08, 2016 17.36 17.37 17.12 17.24 11,729 -0.03(-0.15%)
Apr 07, 2016 17.35 17.35 17.25 17.27 2,048 +0.00(+0.00%)
Apr 06, 2016 17.22 17.27 17.22 17.27 511 +0.19(+1.12%)
Apr 05, 2016 17.00 17.13 17.00 17.07 539 -0.23(-1.33%)
Apr 04, 2016 17.31 17.35 17.22 17.30 2,474 +0.04(+0.23%)
Apr 01, 2016 17.16 17.27 17.16 17.27 1,589 +0.06(+0.34%)
Mar 31, 2016 17.21 17.21 17.20 17.21 440 +0.08(+0.47%)
Mar 30, 2016 17.21 17.21 17.09 17.13 2,835 +0.06(+0.36%)
Mar 29, 2016 16.68 17.07 16.68 17.07 1,765 +0.43(+2.60%)
Mar 28, 2016 16.82 16.82 16.62 16.63 685 -0.00(-0.02%)
Mar 24, 2016 16.64 16.64 16.64 16.64 240 -0.18(-1.08%)
Mar 23, 2016 16.79 16.87 16.79 16.82 396 -0.16(-0.96%)
Mar 22, 2016 16.98 16.98 16.98 16.98 292 +0.14(+0.83%)
Mar 21, 2016 16.79 16.84 16.79 16.84 775 -0.04(-0.26%)
Mar 18, 2016 16.89 16.89 16.89 16.89 562 +0.24(+1.47%)
Mar 17, 2016 16.64 16.64 16.64 16.64 173 +0.05(+0.28%)
Mar 16, 2016 16.38 16.60 16.38 16.59 847 +0.12(+0.72%)
Mar 15, 2016 16.48 16.48 16.48 16.48 446 -0.12(-0.70%)
Mar 14, 2016 16.57 16.59 16.57 16.59 930 +0.12(+0.71%)
Mar 11, 2016 16.33 16.47 16.33 16.47 978 +0.27(+1.64%)
Mar 10, 2016 16.16 16.21 16.16 16.21 384 -0.10(-0.62%)
Mar 09, 2016 16.25 16.31 16.25 16.31 3,691 -0.04(-0.25%)
Mar 08, 2016 16.35 16.35 16.35 16.35 287 -0.01(-0.05%)
Mar 07, 2016 16.33 16.36 16.33 16.36 539 -0.26(-1.55%)
Mar 04, 2016 16.59 16.67 16.53 16.62 1,344 +0.28(+1.73%)
Mar 03, 2016 16.25 16.34 16.25 16.33 1,599 -0.02(-0.15%)
Mar 02, 2016 16.36 16.36 16.36 16.36 189 +0.09(+0.56%)
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.