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 (%)
Sep 29, 2017	33.68	33.84	33.67	33.82	33,313	+0.24(+0.72%)
Sep 28, 2017	33.58	33.62	33.41	33.57	28,860	-0.01(-0.02%)
Sep 27, 2017	33.24	33.70	33.24	33.58	47,838	+0.67(+2.05%)
Sep 26, 2017	33.25	33.43	32.86	32.91	32,730	-0.06(-0.18%)
Sep 25, 2017	33.76	33.82	32.90	32.97	101,483	-0.80(-2.36%)
Sep 22, 2017	33.72	33.77	33.54	33.77	89,299	-0.03(-0.10%)
Sep 21, 2017	34.21	34.21	33.59	33.80	73,605	-0.36(-1.05%)
Sep 20, 2017	34.23	34.26	33.88	34.16	76,477	+0.01(+0.02%)
Sep 19, 2017	34.35	34.44	34.06	34.15	43,190	-0.12(-0.36%)
Sep 18, 2017	34.06	34.37	34.00	34.27	133,771	+0.56(+1.65%)
Sep 15, 2017	33.27	33.80	33.23	33.72	33,369	+0.46(+1.38%)
Sep 14, 2017	33.32	33.42	32.88	33.26	76,516	-0.15(-0.45%)
Sep 13, 2017	33.56	33.56	33.35	33.41	108,488	-0.30(-0.89%)
Sep 12, 2017	33.68	33.85	33.53	33.71	75,218	+0.14(+0.42%)
Sep 11, 2017	33.30	33.67	33.30	33.57	54,360	+0.53(+1.61%)
Sep 08, 2017	33.56	33.56	32.98	33.03	60,739	-0.55(-1.63%)
Sep 07, 2017	33.71	33.88	33.54	33.58	61,037	+0.05(+0.14%)
Sep 06, 2017	33.43	33.62	33.24	33.54	77,338	+0.34(+1.01%)
Sep 05, 2017	33.27	33.34	32.88	33.20	127,309	-0.42(-1.26%)

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.