Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.68 +0.73 (+0.88%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.51 16.54 16.51 16.53 1,598 +0.42(+2.62%)
Oct 30, 2014 16.07 16.11 15.92 16.11 6,555 +0.01(+0.05%)
Oct 29, 2014 16.19 16.19 16.04 16.10 6,211 -0.23(-1.39%)
Oct 28, 2014 16.03 16.33 16.03 16.33 7,358 +0.34(+2.14%)
Oct 27, 2014 16.05 16.04 15.98 15.98 8,900 -0.06(-0.36%)
Oct 24, 2014 16.03 16.04 16.03 16.04 4,433 +0.11(+0.66%)
Oct 23, 2014 15.90 15.94 15.90 15.94 6,413 +0.17(+1.05%)
Oct 22, 2014 15.90 15.91 15.77 15.77 4,083 -0.13(-0.83%)
Oct 21, 2014 15.68 15.92 15.68 15.90 12,884 +0.41(+2.62%)
Oct 20, 2014 15.43 15.50 15.43 15.50 6,124 +0.15(+1.01%)
Oct 17, 2014 15.44 15.46 15.29 15.34 8,311 -0.07(-0.42%)
Oct 16, 2014 15.11 15.41 15.11 15.41 4,729 +0.41(+2.76%)
Oct 15, 2014 15.01 15.16 14.99 14.99 4,273 -0.26(-1.70%)
Oct 14, 2014 15.30 15.30 15.30 15.25 6,368 -0.17(-1.09%)
Oct 13, 2014 15.36 15.42 15.36 15.42 4,933 +0.01(+0.09%)
Oct 10, 2014 15.93 15.93 15.41 15.41 4,101 -0.57(-3.57%)
Oct 09, 2014 16.19 16.23 15.93 15.98 20,191 -0.23(-1.40%)
Oct 08, 2014 15.91 16.20 15.79 16.20 5,192 +0.11(+0.66%)
Oct 07, 2014 16.14 16.14 16.10 16.10 5,596 -0.14(-0.84%)
Oct 06, 2014 16.45 16.45 16.24 16.24 6,211 -0.14(-0.85%)
Oct 03, 2014 16.35 16.40 16.33 16.38 10,257 +0.58(+3.65%)
Oct 02, 2014 15.77 15.81 15.77 15.80 19,047 -0.10(-0.62%)
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.