Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.53 45.28 42.24 45.23 1,039,118 +2.90(+6.85%)
Nov 29, 2022 42.69 43.44 42.17 42.33 398,338 -0.27(-0.63%)
Nov 28, 2022 43.17 43.98 42.36 42.60 628,259 -1.14(-2.61%)
Nov 25, 2022 43.92 43.92 43.39 43.74 178,836 -0.41(-0.93%)
Nov 23, 2022 42.74 44.31 42.64 44.15 413,641 +1.65(+3.88%)
Nov 22, 2022 42.03 42.57 41.20 42.50 551,522 +0.36(+0.85%)
Nov 21, 2022 43.15 43.24 41.58 42.14 534,999 -1.74(-3.97%)
Nov 18, 2022 45.78 45.78 43.44 43.88 332,622 -0.86(-1.92%)
Nov 17, 2022 44.37 45.45 43.97 44.74 455,314 -0.98(-2.14%)
Nov 16, 2022 47.20 47.27 45.37 45.72 408,428 -2.45(-5.09%)
Nov 15, 2022 48.27 49.30 47.58 48.17 570,301 +2.04(+4.42%)
Nov 14, 2022 47.02 47.50 45.86 46.13 546,572 -1.60(-3.35%)
Nov 11, 2022 43.54 48.14 43.29 47.73 1,125,623 +3.22(+7.23%)
Nov 10, 2022 42.79 44.51 41.87 44.51 1,285,562 +5.34(+13.63%)
Nov 09, 2022 41.37 41.41 39.04 39.17 1,489,632 -3.35(-7.88%)
Nov 08, 2022 43.45 44.45 41.56 42.52 1,354,898 -0.97(-2.23%)
Nov 07, 2022 43.83 44.18 42.64 43.49 1,159,889 +0.10(+0.23%)
Nov 04, 2022 45.82 46.01 42.41 43.39 1,660,287 -1.91(-4.22%)
Nov 03, 2022 44.55 46.74 44.43 45.30 1,537,111 -0.39(-0.85%)
Nov 02, 2022 48.17 45.64 45.69 1,946,381 -2.56(-5.31%)
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.