Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.64	72.29	70.53	72.13	294,318	+1.62(+2.30%)
May 28, 2020	70.46	71.88	70.00	70.50	290,966	-0.16(-0.23%)
May 27, 2020	71.08	71.08	67.67	70.67	546,634	-0.42(-0.59%)
May 26, 2020	72.87	72.87	70.92	71.09	437,885	-0.11(-0.15%)
May 22, 2020	70.72	71.32	70.08	71.19	282,450	+0.44(+0.62%)
May 21, 2020	71.02	71.23	69.52	70.75	416,108	-0.45(-0.63%)
May 20, 2020	70.83	71.47	70.41	71.20	433,444	+1.58(+2.26%)
May 19, 2020	69.18	70.73	69.18	69.63	391,796	+0.63(+0.92%)
May 18, 2020	70.06	70.40	68.81	68.99	409,673	+0.79(+1.15%)
May 15, 2020	66.59	68.43	66.42	68.21	261,315	+0.92(+1.37%)
May 14, 2020	65.55	67.37	64.62	67.28	285,707	+0.99(+1.49%)
May 13, 2020	67.91	68.35	64.79	66.30	458,566	-1.34(-1.99%)
May 12, 2020	69.38	69.76	67.63	67.64	323,440	-1.27(-1.84%)
May 11, 2020	68.05	69.35	67.65	68.91	377,017	+0.19(+0.28%)
May 08, 2020	67.72	69.08	66.85	68.72	448,089	+1.48(+2.20%)
May 07, 2020	65.39	67.54	65.35	67.24	346,836	+3.08(+4.81%)
May 06, 2020	63.65	64.76	63.31	64.15	365,565	+0.82(+1.29%)
May 05, 2020	63.37	64.30	62.99	63.34	259,006	+0.97(+1.56%)
May 04, 2020	59.66	62.38	59.66	62.37	242,647	+1.96(+3.24%)

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.