Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Next Generation Internet ETF (NY: ARKW )

74.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 77.98 78.12 75.65 75.90 379,917 -2.10(-2.69%)
Dec 28, 2023 77.99 78.41 77.65 78.00 357,531 -0.29(-0.37%)
Dec 27, 2023 77.67 78.44 77.56 78.29 240,265 +1.09(+1.41%)
Dec 26, 2023 76.60 77.43 76.43 77.20 208,549 +0.73(+0.95%)
Dec 22, 2023 76.03 76.89 75.75 76.47 273,157 +0.64(+0.84%)
Dec 21, 2023 75.57 75.92 74.57 75.83 334,040 +1.70(+2.29%)
Dec 20, 2023 76.34 77.00 74.13 74.13 423,443 -2.38(-3.11%)
Dec 19, 2023 74.81 76.57 74.81 76.51 272,362 +2.18(+2.93%)
Dec 18, 2023 73.31 74.80 73.07 74.33 262,843 +0.19(+0.26%)
Dec 15, 2023 74.88 74.91 73.45 74.14 299,712 -0.89(-1.19%)
Dec 14, 2023 74.58 75.73 74.00 75.03 473,139 +1.68(+2.29%)
Dec 13, 2023 71.20 73.43 70.30 73.35 346,603 +2.22(+3.12%)
Dec 12, 2023 70.80 71.36 70.19 71.13 335,580 +0.34(+0.48%)
Dec 11, 2023 71.13 71.37 70.41 70.79 352,436 -1.11(-1.54%)
Dec 08, 2023 69.88 71.96 69.70 71.90 302,837 +2.05(+2.93%)
Dec 07, 2023 69.53 70.30 69.13 69.85 271,384 +0.18(+0.26%)
Dec 06, 2023 70.79 71.50 69.67 69.67 278,166 -0.48(-0.68%)
Dec 05, 2023 69.53 70.68 69.43 70.15 204,140 +0.12(+0.17%)
Dec 04, 2023 69.55 70.46 68.93 70.03 461,166 +0.53(+0.76%)
Dec 01, 2023 67.11 69.50 66.89 69.50 610,256 +2.87(+4.31%)
Nov 30, 2023 67.72 67.72 66.06 66.63 349,790 -0.94(-1.39%)
Nov 29, 2023 67.68 68.49 67.36 67.57 510,806 +0.52(+0.78%)
Nov 28, 2023 65.12 67.12 64.91 67.05 421,515 +1.94(+2.98%)
Nov 27, 2023 63.92 65.46 63.72 65.11 498,564 +0.80(+1.24%)
Nov 24, 2023 63.29 64.54 63.29 64.31 113,730 +0.82(+1.29%)
Nov 22, 2023 63.09 63.64 62.40 63.49 301,823 +0.83(+1.32%)
Nov 21, 2023 62.89 63.14 62.16 62.66 182,541 -0.95(-1.49%)
Nov 20, 2023 62.35 63.86 62.35 63.61 293,847 +1.34(+2.15%)
Nov 17, 2023 61.36 62.28 60.99 62.27 349,570 +1.03(+1.68%)
Nov 16, 2023 61.72 61.78 60.65 61.24 193,415 -1.11(-1.78%)
Nov 15, 2023 61.18 62.92 61.10 62.35 345,533 +1.50(+2.47%)
Nov 14, 2023 60.72 61.53 60.38 60.85 243,192 +1.65(+2.79%)
Nov 13, 2023 58.42 59.30 57.90 59.20 139,892 +0.30(+0.51%)
Nov 10, 2023 57.50 59.07 57.45 58.90 236,969 +1.02(+1.76%)
Nov 09, 2023 59.39 60.05 57.72 57.88 621,989 -0.70(-1.19%)
Nov 08, 2023 58.92 58.95 57.74 58.58 232,840 -0.33(-0.56%)
Nov 07, 2023 57.76 58.97 57.40 58.91 308,022 +1.38(+2.40%)
Nov 06, 2023 58.40 58.66 56.72 57.53 225,590 -0.59(-1.02%)
Nov 03, 2023 56.76 58.57 56.76 58.12 318,658 +2.40(+4.31%)
Nov 02, 2023 54.51 55.77 54.46 55.72 410,132 +3.77(+7.26%)
Nov 01, 2023 51.83 52.04 51.07 51.95 124,527 +0.17(+0.33%)
Oct 31, 2023 50.76 51.93 50.40 51.78 270,446 +1.03(+2.03%)
Oct 30, 2023 50.60 51.13 50.14 50.75 211,489 +0.71(+1.42%)
Oct 27, 2023 51.34 51.50 49.92 50.04 191,353 -0.70(-1.38%)
Oct 26, 2023 51.76 52.22 50.20 50.74 351,034 -1.09(-2.10%)
Oct 25, 2023 53.52 53.69 51.77 51.83 269,818 -2.26(-4.18%)
Oct 24, 2023 53.57 55.15 53.57 54.09 229,899 +1.82(+3.48%)
Oct 23, 2023 51.65 53.08 51.02 52.27 210,024 +0.30(+0.58%)
Oct 20, 2023 52.43 52.83 51.66 51.97 177,973 -0.43(-0.82%)
Oct 19, 2023 52.97 53.64 52.23 52.40 228,637 -0.54(-1.02%)
Oct 18, 2023 54.39 54.67 52.84 52.94 300,531 -1.99(-3.62%)
Oct 17, 2023 53.34 55.30 53.34 54.93 155,538 +0.88(+1.63%)
Oct 16, 2023 53.21 54.28 52.92 54.05 426,828 +1.41(+2.68%)
Oct 13, 2023 53.77 53.91 52.46 52.64 147,320 -1.28(-2.37%)
Oct 12, 2023 55.25 55.33 53.55 53.92 185,590 -1.35(-2.44%)
Oct 11, 2023 55.97 56.43 54.86 55.27 181,698 -0.51(-0.91%)
Oct 10, 2023 54.87 56.55 54.87 55.78 277,920 +1.07(+1.96%)
Oct 09, 2023 53.79 55.00 53.74 54.71 169,980 -0.10(-0.18%)
Oct 06, 2023 52.33 54.96 52.33 54.81 256,652 +1.60(+3.01%)
Oct 05, 2023 53.25 53.47 52.49 53.21 159,886 -0.21(-0.39%)
Oct 04, 2023 52.71 53.57 52.13 53.42 263,155 +1.04(+1.99%)
Oct 03, 2023 53.35 53.92 52.14 52.38 245,193 -1.64(-3.04%)
Oct 02, 2023 54.43 54.93 53.61 54.02 261,423 -0.14(-0.26%)
Sep 29, 2023 54.29 54.86 53.92 54.16 282,241 +0.68(+1.27%)
Sep 28, 2023 52.49 53.96 52.18 53.48 320,095 +0.88(+1.67%)
Sep 27, 2023 52.80 53.02 51.84 52.60 399,922 +0.43(+0.82%)
Sep 26, 2023 52.45 53.04 52.01 52.17 206,969 -0.53(-1.01%)
Sep 25, 2023 52.40 52.76 52.40 52.70 252,853 +0.00(+0.00%)
Sep 22, 2023 53.91 54.07 52.69 52.70 304,485 -0.65(-1.22%)
Sep 21, 2023 53.93 54.18 53.35 53.35 370,846 -1.67(-3.04%)
Sep 20, 2023 56.29 56.67 55.01 55.02 251,401 -1.02(-1.82%)
Sep 19, 2023 56.54 56.73 55.53 56.04 346,757 -0.71(-1.25%)
Sep 18, 2023 57.46 57.49 56.74 56.75 372,875 -0.92(-1.60%)
Sep 15, 2023 58.44 58.51 57.22 57.67 418,867 -0.75(-1.28%)
Sep 14, 2023 58.25 58.84 57.89 58.42 264,026 +0.29(+0.50%)
Sep 13, 2023 58.79 59.02 57.79 58.13 183,934 -0.76(-1.29%)
Sep 12, 2023 59.15 60.42 58.89 58.89 288,071 -0.61(-1.03%)
Sep 11, 2023 59.41 59.73 58.79 59.50 246,858 +0.84(+1.43%)
Sep 08, 2023 59.14 59.66 58.46 58.66 169,638 -0.50(-0.85%)
Sep 07, 2023 57.88 59.23 57.60 59.16 186,063 +0.17(+0.29%)
Sep 06, 2023 59.10 59.87 58.46 58.99 254,385 +0.20(+0.34%)
Sep 05, 2023 57.87 58.99 57.65 58.79 216,884 +0.48(+0.82%)
Sep 01, 2023 58.65 59.04 57.98 58.31 187,171 -0.08(-0.14%)
Aug 31, 2023 58.72 59.12 58.12 58.39 162,493 -0.10(-0.17%)
Aug 30, 2023 58.03 58.67 57.48 58.49 228,135 +0.22(+0.38%)
Aug 29, 2023 55.00 58.29 54.84 58.27 895,393 +3.11(+5.64%)
Aug 28, 2023 55.41 55.70 54.93 55.16 168,135 +0.10(+0.18%)
Aug 25, 2023 54.54 55.57 53.97 55.06 338,015 +0.64(+1.18%)
Aug 24, 2023 56.79 56.79 54.40 54.42 376,902 -1.95(-3.46%)
Aug 23, 2023 54.91 56.50 54.87 56.37 319,271 +1.46(+2.66%)
Aug 22, 2023 55.72 55.92 54.60 54.91 215,609 -0.35(-0.63%)
Aug 21, 2023 54.72 55.34 54.30 55.26 250,348 +0.80(+1.47%)
Aug 18, 2023 53.21 54.74 53.08 54.46 268,116 -0.02(-0.04%)
Aug 17, 2023 55.97 56.01 54.42 54.48 640,782 -1.82(-3.23%)
Aug 16, 2023 57.12 57.35 56.26 56.30 227,601 -1.00(-1.75%)
Aug 15, 2023 58.21 58.29 57.30 57.30 202,408 -1.09(-1.87%)
Aug 14, 2023 57.32 58.45 57.05 58.39 273,395 +0.43(+0.74%)
Aug 11, 2023 57.66 58.47 57.51 57.96 301,730 -0.38(-0.65%)
Aug 10, 2023 59.20 60.16 58.05 58.34 580,056 -0.17(-0.29%)
Aug 09, 2023 60.72 60.79 58.48 58.51 357,240 -2.47(-4.05%)
Aug 08, 2023 60.77 61.03 59.97 60.98 229,115 -0.65(-1.05%)
Aug 07, 2023 62.06 62.06 60.34 61.63 347,236 -0.02(-0.03%)
Aug 04, 2023 63.29 63.46 61.46 61.65 391,949 -1.13(-1.80%)
Aug 03, 2023 62.45 63.35 62.29 62.78 356,499 -0.50(-0.79%)
Aug 02, 2023 65.02 65.08 62.54 63.28 494,546 -3.11(-4.68%)
Aug 01, 2023 66.43 66.56 65.04 66.39 269,903 -0.92(-1.37%)
Jul 31, 2023 66.13 67.31 66.05 67.31 298,677 +1.80(+2.75%)
Jul 28, 2023 63.89 65.55 63.74 65.51 630,483 +3.21(+5.15%)
Jul 27, 2023 65.43 65.64 62.12 62.30 320,152 -1.80(-2.81%)
Jul 26, 2023 62.98 64.43 62.74 64.10 226,621 +1.04(+1.65%)
Jul 25, 2023 63.61 64.16 63.02 63.06 184,011 -0.25(-0.39%)
Jul 24, 2023 63.77 64.06 62.68 63.31 324,020 -0.69(-1.08%)
Jul 21, 2023 64.68 65.03 63.51 64.00 303,421 +0.12(+0.19%)
Jul 20, 2023 66.52 66.77 63.66 63.88 628,631 -3.68(-5.45%)
Jul 19, 2023 67.26 68.33 66.58 67.56 473,416 +0.99(+1.49%)
Jul 18, 2023 66.72 67.02 66.03 66.57 420,747 +0.00(+0.00%)
Jul 17, 2023 65.13 66.84 64.68 66.57 334,285 +1.45(+2.23%)
Jul 14, 2023 66.69 67.85 64.55 65.12 665,964 -1.63(-2.44%)
Jul 13, 2023 63.63 66.93 63.63 66.75 720,772 +3.65(+5.78%)
Jul 12, 2023 64.10 64.20 62.41 63.10 610,352 +0.23(+0.37%)
Jul 11, 2023 60.81 63.27 60.65 62.87 665,819 +2.46(+4.07%)
Jul 10, 2023 58.78 60.41 58.33 60.41 256,336 +1.44(+2.44%)
Jul 07, 2023 58.59 59.85 58.51 58.97 431,435 +0.57(+0.98%)
Jul 06, 2023 59.00 59.11 57.39 58.40 434,950 -1.48(-2.47%)
Jul 05, 2023 59.73 60.20 59.22 59.88 276,413 -0.43(-0.71%)
Jul 03, 2023 59.27 60.44 59.11 60.31 347,676 +1.70(+2.90%)
Jun 30, 2023 58.99 59.36 58.34 58.61 341,765 +0.43(+0.74%)
Jun 29, 2023 58.62 58.97 57.88 58.18 218,253 -0.22(-0.38%)
Jun 28, 2023 57.68 59.30 57.41 58.40 259,593 +0.67(+1.16%)
Jun 27, 2023 55.89 57.93 55.87 57.73 319,123 +2.40(+4.34%)
Jun 26, 2023 55.60 56.95 55.16 55.33 206,643 -0.56(-1.00%)
Jun 23, 2023 55.23 56.25 54.63 55.89 345,113 -0.19(-0.34%)
Jun 22, 2023 55.79 56.16 55.16 56.08 238,070 -0.05(-0.09%)
Jun 21, 2023 57.53 57.93 56.02 56.13 375,011 -1.40(-2.43%)
Jun 20, 2023 57.00 58.10 56.35 57.53 310,232 +0.23(+0.40%)
Jun 16, 2023 57.65 57.85 56.72 57.30 429,781 +0.17(+0.30%)
Jun 15, 2023 55.85 57.40 55.63 57.13 416,809 +7.80(+15.81%)
May 08, 2023 48.77 49.44 48.45 49.33 152,794 +0.49(+1.00%)
May 05, 2023 47.48 48.94 47.48 48.84 210,530 +2.29(+4.92%)
May 04, 2023 46.10 47.09 46.10 46.55 208,309 +0.96(+2.11%)
May 03, 2023 46.11 46.80 45.50 45.59 244,395 -0.64(-1.38%)
May 02, 2023 46.77 47.00 45.96 46.23 202,133 -0.87(-1.85%)
May 01, 2023 47.38 47.77 46.77 47.10 234,645 -0.57(-1.20%)
Apr 28, 2023 47.23 47.80 46.57 47.67 214,270 -0.02(-0.04%)
Apr 27, 2023 47.25 48.01 46.96 47.69 238,994 +0.98(+2.10%)
Apr 26, 2023 48.19 48.50 46.55 46.71 289,899 -0.70(-1.48%)
Apr 25, 2023 48.61 48.75 47.39 47.41 280,732 -1.56(-3.19%)
Apr 24, 2023 49.57 50.08 48.36 48.97 231,600 -0.77(-1.55%)
Apr 21, 2023 49.89 50.13 49.55 49.74 188,845 -0.13(-0.26%)
Apr 20, 2023 50.45 50.98 49.77 49.87 262,762 -1.51(-2.94%)
Apr 19, 2023 51.05 51.73 50.72 51.38 145,947 -0.64(-1.23%)
Apr 18, 2023 52.31 52.48 51.74 52.02 160,430 +0.34(+0.66%)
Apr 17, 2023 51.05 51.69 50.75 51.68 231,533 -0.11(-0.21%)
Apr 14, 2023 52.09 52.61 51.12 51.79 158,331 -0.35(-0.67%)
Apr 13, 2023 51.42 52.69 51.42 52.14 226,142 +1.35(+2.66%)
Apr 12, 2023 53.18 53.48 50.77 50.79 243,337 -1.40(-2.68%)
Apr 11, 2023 51.88 52.56 51.72 52.19 341,436 +0.42(+0.81%)
Apr 10, 2023 50.65 51.77 50.10 51.77 232,474 +0.50(+0.98%)
Apr 06, 2023 50.15 51.43 49.60 51.27 237,248 +0.61(+1.20%)
Apr 05, 2023 52.11 52.15 50.20 50.66 338,483 -1.94(-3.69%)
Apr 04, 2023 53.04 53.27 52.06 52.60 194,281 -0.06(-0.11%)
Apr 03, 2023 52.85 53.24 51.68 52.66 690,051 -0.95(-1.77%)
Mar 31, 2023 51.72 53.66 51.50 53.61 595,488 +2.21(+4.30%)
Mar 30, 2023 51.93 52.29 51.01 51.40 328,329 +0.25(+0.49%)
Mar 29, 2023 50.03 51.24 50.00 51.15 360,960 +1.90(+3.86%)
Mar 28, 2023 49.40 49.85 48.91 49.25 217,714 -0.46(-0.93%)
Mar 27, 2023 50.60 50.96 49.20 49.71 377,640 -0.22(-0.44%)
Mar 24, 2023 49.75 50.32 49.30 49.93 219,854 -0.34(-0.68%)
Mar 23, 2023 50.05 52.00 49.50 50.27 714,552 -0.73(-1.43%)
Mar 22, 2023 53.54 53.82 51.00 51.00 474,064 -2.55(-4.76%)
Mar 21, 2023 51.45 53.70 51.45 53.55 451,458 +2.64(+5.19%)
Mar 20, 2023 51.29 51.59 50.20 50.91 256,038 -0.45(-0.88%)
Mar 17, 2023 51.77 52.17 50.56 51.36 315,898 -0.23(-0.45%)
Mar 16, 2023 49.85 51.67 49.61 51.59 582,553 +2.09(+4.22%)
Mar 15, 2023 48.27 49.62 48.11 49.50 714,777 +0.28(+0.57%)
Mar 14, 2023 49.60 49.95 48.57 49.22 606,542 +1.44(+3.01%)
Mar 13, 2023 46.04 48.69 45.20 47.78 880,728 +0.96(+2.05%)
Mar 10, 2023 47.94 48.52 45.92 46.82 934,219 -1.74(-3.58%)
Mar 09, 2023 50.76 51.70 48.44 48.56 438,672 -2.22(-4.37%)
Mar 08, 2023 50.45 51.07 49.77 50.78 357,217 +0.19(+0.38%)
Mar 07, 2023 51.19 51.87 50.22 50.59 491,997 -0.42(-0.82%)
Mar 06, 2023 51.86 52.55 50.96 51.01 456,423 -0.50(-0.97%)
Mar 03, 2023 50.19 51.76 50.01 51.51 681,481 +1.43(+2.86%)
Mar 02, 2023 48.46 50.16 48.11 50.08 347,943 +0.60(+1.21%)
Mar 01, 2023 50.56 50.81 49.38 49.48 261,903 -1.08(-2.14%)
Feb 28, 2023 49.64 51.18 49.64 50.56 299,640 +0.85(+1.71%)
Feb 27, 2023 49.96 50.20 49.27 49.71 495,546 +0.41(+0.83%)
Feb 24, 2023 49.53 49.86 48.71 49.30 454,357 -1.45(-2.86%)
Feb 23, 2023 51.91 51.91 49.30 50.75 844,107 -0.30(-0.59%)
Feb 22, 2023 50.66 51.72 49.98 51.05 462,543 +0.70(+1.39%)
Feb 21, 2023 51.73 52.75 50.35 50.35 508,917 -2.73(-5.14%)
Feb 17, 2023 53.35 53.59 52.09 53.08 888,810 -0.42(-0.79%)
Feb 16, 2023 53.99 55.75 53.28 53.50 1,097,994 -1.54(-2.80%)
Feb 15, 2023 51.79 55.04 51.79 55.04 1,091,643 +3.71(+7.23%)
Feb 14, 2023 49.03 51.50 48.68 51.33 782,291 +1.68(+3.38%)
Feb 13, 2023 49.22 50.06 48.35 49.65 527,260 +0.76(+1.55%)
Feb 10, 2023 49.86 50.32 48.48 48.89 532,892 -1.55(-3.07%)
Feb 09, 2023 53.34 53.37 50.22 50.44 741,275 -1.83(-3.50%)
Feb 08, 2023 53.44 54.25 52.27 52.27 730,699 -1.28(-2.39%)
Feb 07, 2023 52.59 53.80 51.48 53.55 857,018 +0.91(+1.73%)
Feb 06, 2023 52.77 53.58 52.28 52.64 518,525 -1.05(-1.96%)
Feb 03, 2023 53.24 56.22 52.95 53.69 713,374 -2.07(-3.71%)
Feb 02, 2023 54.29 56.77 54.13 55.76 901,456 +3.54(+6.78%)
Feb 01, 2023 49.69 52.52 49.20 52.22 885,585 +2.43(+4.88%)
Jan 31, 2023 48.30 50.00 48.25 49.79 588,057 +1.85(+3.86%)
Jan 30, 2023 49.35 50.04 47.88 47.94 977,942 -2.31(-4.60%)
Jan 27, 2023 47.66 50.70 47.40 50.25 986,908 +2.49(+5.21%)
Jan 26, 2023 48.34 48.66 46.61 47.76 692,606 +1.09(+2.34%)
Jan 25, 2023 45.13 46.92 44.32 46.67 445,256 +0.16(+0.34%)
Jan 24, 2023 46.60 47.76 46.23 46.51 223,057 -0.74(-1.57%)
Jan 23, 2023 45.65 47.27 45.15 47.25 686,138 +2.10(+4.65%)
Jan 20, 2023 43.32 45.20 43.06 45.15 346,974 +2.30(+5.37%)
Jan 19, 2023 42.99 43.57 42.38 42.85 273,143 -1.05(-2.39%)
Jan 18, 2023 46.10 46.43 43.84 43.90 666,604 -1.49(-3.28%)
Jan 17, 2023 44.55 45.49 43.75 45.39 416,889 +1.44(+3.28%)
Jan 13, 2023 41.82 44.01 41.82 43.95 417,081 +1.01(+2.35%)
Jan 12, 2023 42.23 42.96 40.66 42.94 409,203 +1.00(+2.38%)
Jan 11, 2023 41.41 41.95 40.91 41.94 437,759 +0.82(+1.99%)
Jan 10, 2023 39.71 41.12 39.68 41.12 212,402 +1.03(+2.57%)
Jan 09, 2023 39.25 40.93 39.18 40.09 320,493 +1.61(+4.18%)
Jan 06, 2023 37.53 38.63 36.53 38.48 1,162,317 +0.90(+2.39%)
Jan 05, 2023 38.32 38.32 37.27 37.58 237,552 -1.41(-3.62%)
Jan 04, 2023 38.19 39.25 37.82 38.99 241,945 +1.26(+3.34%)
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.