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 (%)
Jul 31, 2017	31.18	31.18	30.51	30.65	38,793	-0.27(-0.86%)
Jul 28, 2017	30.50	31.05	30.50	30.91	41,513	+0.15(+0.48%)
Jul 27, 2017	31.20	31.44	30.38	30.76	69,384	-0.42(-1.34%)
Jul 26, 2017	31.25	31.25	31.07	31.18	31,903	-0.01(-0.02%)
Jul 25, 2017	31.40	31.40	31.01	31.19	47,917	-0.06(-0.19%)
Jul 24, 2017	30.95	31.25	30.95	31.25	71,003	+0.30(+0.97%)
Jul 21, 2017	30.85	31.04	30.84	30.95	47,326	+0.13(+0.43%)
Jul 20, 2017	30.66	30.88	30.63	30.81	42,182	+0.14(+0.46%)
Jul 19, 2017	30.73	30.87	30.63	30.67	208,680	-0.03(-0.11%)
Jul 18, 2017	30.11	30.72	30.11	30.71	34,713	+0.57(+1.88%)
Jul 17, 2017	30.22	30.33	30.09	30.14	41,788	-0.09(-0.30%)
Jul 14, 2017	30.14	30.26	30.01	30.23	30,971	+0.18(+0.61%)
Jul 13, 2017	30.23	30.23	29.91	30.05	33,502	-0.14(-0.47%)
Jul 12, 2017	29.76	30.21	29.76	30.19	62,319	+0.68(+2.30%)
Jul 11, 2017	29.21	29.51	29.21	29.51	20,711	+0.26(+0.89%)
Jul 10, 2017	29.06	29.27	28.98	29.25	33,248	+0.26(+0.89%)
Jul 07, 2017	28.63	29.01	28.63	28.99	88,948	+0.36(+1.25%)
Jul 06, 2017	28.97	28.97	28.58	28.63	25,040	-0.44(-1.52%)
Jul 05, 2017	28.94	29.14	28.80	29.07	41,935	+0.14(+0.49%)

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.