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 (%)
Oct 31, 2016 20.87 20.87 20.48 20.56 3,542 +0.02(+0.08%)
Oct 28, 2016 20.70 20.78 20.54 20.54 1,410 -0.08(-0.40%)
Oct 27, 2016 20.74 20.74 20.63 20.63 1,642 -0.11(-0.51%)
Oct 26, 2016 20.76 20.80 20.73 20.73 676 -0.04(-0.19%)
Oct 25, 2016 21.15 21.15 20.76 20.77 899 -0.23(-1.08%)
Oct 24, 2016 21.07 21.07 20.93 21.00 5,644 +0.24(+1.16%)
Oct 21, 2016 20.77 20.77 20.54 20.76 4,257 +0.03(+0.15%)
Oct 20, 2016 20.75 20.75 20.73 20.73 508 +0.04(+0.17%)
Oct 19, 2016 20.69 20.69 20.69 20.69 234 +0.05(+0.25%)
Oct 18, 2016 20.65 20.65 20.64 20.64 846 +0.41(+2.05%)
Oct 17, 2016 20.23 20.23 20.23 20.23 1,263 -0.18(-0.89%)
Oct 14, 2016 20.47 20.47 20.41 20.41 1,772 -0.11(-0.54%)
Oct 13, 2016 20.40 20.52 20.23 20.52 2,324 -0.22(-1.08%)
Oct 12, 2016 20.80 20.80 20.72 20.74 3,759 -0.06(-0.26%)
Oct 11, 2016 21.19 21.19 20.79 20.80 10,292 -0.46(-2.17%)
Oct 10, 2016 21.26 21.26 21.26 21.26 241 +0.20(+0.95%)
Oct 07, 2016 21.12 21.12 21.04 21.06 1,475 -0.15(-0.71%)
Oct 06, 2016 21.41 21.41 21.11 21.21 1,022 -0.17(-0.82%)
Oct 05, 2016 21.47 21.47 21.37 21.38 20,901 +0.06(+0.27%)
Oct 04, 2016 21.60 21.60 21.25 21.32 7,856 -0.12(-0.54%)
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.