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 (%)
Jun 30, 2020 79.72 81.70 79.59 81.50 897,121 +1.92(+2.41%)
Jun 29, 2020 79.67 79.69 77.53 79.58 404,247 -0.09(-0.11%)
Jun 26, 2020 81.10 81.62 79.06 79.67 558,445 -1.40(-1.73%)
Jun 25, 2020 79.64 81.07 79.23 81.07 395,918 +1.32(+1.65%)
Jun 24, 2020 81.63 82.48 78.79 79.75 574,340 -2.52(-3.06%)
Jun 23, 2020 82.79 83.24 81.95 82.27 525,876 +0.34(+0.41%)
Jun 22, 2020 80.85 82.12 80.85 81.93 565,627 +1.45(+1.80%)
Jun 19, 2020 81.41 81.75 80.01 80.48 534,187 +0.31(+0.38%)
Jun 18, 2020 78.76 80.21 78.74 80.17 410,129 +1.43(+1.82%)
Jun 17, 2020 78.54 79.47 78.18 78.74 623,885 +0.72(+0.92%)
Jun 16, 2020 78.05 78.11 76.08 78.02 570,773 +1.95(+2.56%)
Jun 15, 2020 72.18 76.07 71.91 76.07 564,041 +2.32(+3.15%)
Jun 12, 2020 75.15 75.48 72.11 73.75 611,853 +0.63(+0.87%)
Jun 11, 2020 75.31 76.43 72.98 73.11 896,963 -4.56(-5.87%)
Jun 10, 2020 77.43 78.02 76.39 77.68 381,388 +1.45(+1.90%)
Jun 09, 2020 75.87 76.95 75.19 76.23 388,802 +0.10(+0.13%)
Jun 08, 2020 74.92 76.18 74.82 76.13 456,058 +1.66(+2.23%)
Jun 05, 2020 74.22 74.65 73.33 74.47 333,047 +0.94(+1.28%)
Jun 04, 2020 74.82 75.39 72.97 73.53 424,194 -1.48(-1.97%)
Jun 03, 2020 74.82 75.30 74.30 75.01 355,243 +0.58(+0.77%)
Jun 02, 2020 74.29 74.78 73.12 74.43 350,456 +0.56(+0.75%)
Jun 01, 2020 72.25 74.00 72.25 73.87 491,432 +1.75(+2.42%)
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%)
May 01, 2020 61.20 62.01 59.87 60.41 343,042 -2.69(-4.26%)
Apr 30, 2020 64.12 64.70 62.71 63.10 241,102 -0.59(-0.92%)
Apr 29, 2020 61.95 63.91 61.56 63.68 296,011 +3.16(+5.22%)
Apr 28, 2020 63.19 63.20 60.12 60.52 310,925 -1.87(-3.00%)
Apr 27, 2020 61.44 62.58 61.22 62.40 274,394 +1.95(+3.23%)
Apr 24, 2020 59.49 60.57 58.95 60.45 186,044 +1.19(+2.01%)
Apr 23, 2020 59.73 60.51 59.20 59.25 196,350 -0.40(-0.68%)
Apr 22, 2020 58.72 59.86 58.26 59.66 246,700 +2.66(+4.67%)
Apr 21, 2020 58.59 58.90 56.07 57.00 306,831 -2.64(-4.43%)
Apr 20, 2020 58.97 60.75 58.60 59.64 322,147 +0.16(+0.27%)
Apr 17, 2020 59.79 59.79 58.78 59.48 352,412 +0.93(+1.59%)
Apr 16, 2020 57.97 59.26 57.44 58.54 311,929 +0.98(+1.70%)
Apr 15, 2020 57.30 57.85 56.43 57.56 291,497 -0.37(-0.63%)
Apr 14, 2020 56.91 58.48 56.78 57.93 387,096 +2.78(+5.03%)
Apr 13, 2020 54.38 55.22 53.22 55.15 210,064 +0.92(+1.70%)
Apr 09, 2020 54.10 55.40 53.65 54.23 358,554 +1.13(+2.13%)
Apr 08, 2020 52.09 53.31 51.67 53.10 237,949 +1.93(+3.77%)
Apr 07, 2020 52.68 52.93 50.67 51.17 193,905 +0.61(+1.22%)
Apr 06, 2020 48.53 50.63 47.97 50.55 158,488 +4.35(+9.42%)
Apr 03, 2020 47.45 47.87 45.71 46.20 190,937 -0.83(-1.76%)
Apr 02, 2020 46.84 48.40 46.22 47.03 215,549 -0.15(-0.33%)
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.