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 (%)
Dec 31, 2018	40.94	41.19	40.29	40.75	327,529	+0.39(+0.98%)
Dec 28, 2018	40.63	41.08	39.75	40.35	180,838	-0.11(-0.26%)
Dec 27, 2018	39.78	40.47	38.60	40.46	158,940	+0.19(+0.47%)
Dec 26, 2018	38.27	40.27	37.80	40.27	168,780	+2.40(+6.34%)
Dec 24, 2018	38.03	38.70	37.56	37.87	246,685	-0.61(-1.59%)
Dec 21, 2018	40.16	40.35	38.23	38.48	285,579	-1.54(-3.86%)
Dec 20, 2018	40.98	41.41	39.25	40.02	575,907	-1.19(-2.88%)
Dec 19, 2018	42.10	42.90	40.82	41.21	287,743	-0.91(-2.16%)
Dec 18, 2018	42.12	42.63	41.79	42.12	120,210	+0.40(+0.96%)
Dec 17, 2018	43.30	43.30	41.49	41.72	229,256	-1.83(-4.21%)
Dec 14, 2018	43.77	44.42	43.42	43.55	51,859	-1.04(-2.32%)
Dec 13, 2018	45.31	45.43	44.36	44.59	274,495	-0.33(-0.74%)
Dec 12, 2018	44.71	45.76	44.71	44.92	183,862	+0.76(+1.71%)
Dec 11, 2018	44.98	45.25	43.79	44.16	81,889	+0.04(+0.10%)
Dec 10, 2018	43.37	44.34	43.16	44.12	132,746	+0.47(+1.07%)
Dec 07, 2018	45.27	45.71	43.39	43.65	150,156	-1.58(-3.49%)
Dec 06, 2018	43.52	45.29	43.43	45.23	140,438	+0.50(+1.12%)
Dec 04, 2018	46.80	46.81	44.62	44.73	160,527	-2.25(-4.79%)

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.