Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

62.97 +3.60 (+6.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.07 46.07 46.07 0 -0.09(-0.19%)
Dec 28, 2017 46.37 46.40 46.06 46.16 144,138 -0.27(-0.58%)
Dec 27, 2017 46.96 46.98 46.34 46.43 121,763 -1.29(-2.70%)
Dec 26, 2017 47.25 47.79 47.25 47.72 151,534 +0.58(+1.23%)
Dec 22, 2017 46.43 47.21 45.70 47.14 317,913 +0.08(+0.17%)
Dec 21, 2017 48.05 48.05 46.93 47.06 297,165 -0.92(-1.92%)
Dec 20, 2017 49.40 49.40 47.71 47.98 324,066 -1.39(-2.82%)
Dec 19, 2017 50.32 50.35 48.74 49.37 356,559 -1.09(-2.16%)
Dec 18, 2017 49.12 50.50 49.07 50.46 480,649 +2.16(+4.47%)
Dec 15, 2017 47.75 48.39 47.52 48.30 195,931 +1.00(+2.11%)
Dec 14, 2017 47.30 47.57 47.10 47.30 122,272 +0.15(+0.32%)
Dec 13, 2017 47.08 47.65 46.54 47.15 226,568 +0.30(+0.64%)
Dec 12, 2017 46.75 47.15 46.02 46.85 307,010 +0.82(+1.78%)
Dec 11, 2017 45.27 46.04 45.23 46.03 249,726 +0.98(+2.18%)
Dec 08, 2017 45.69 45.86 44.97 45.05 200,943 -0.40(-0.88%)
Dec 07, 2017 45.09 45.62 44.92 45.45 201,923 +0.64(+1.43%)
Dec 06, 2017 44.35 44.86 44.20 44.81 115,618 +0.48(+1.08%)
Dec 05, 2017 44.45 45.16 44.22 44.33 99,211 -0.27(-0.61%)
Dec 04, 2017 45.87 45.96 44.42 44.60 201,789 -0.72(-1.59%)
Dec 01, 2017 45.33 45.69 44.94 45.32 162,050 +0.03(+0.07%)
Nov 30, 2017 45.25 45.49 44.80 45.29 129,663 +0.09(+0.20%)
Nov 29, 2017 46.97 46.97 44.80 45.20 325,960 -1.19(-2.57%)
Nov 28, 2017 46.34 46.71 46.15 46.39 228,785 +0.39(+0.85%)
Nov 27, 2017 46.21 46.50 45.98 46.00 273,925 +0.16(+0.35%)
Nov 24, 2017 45.58 45.87 45.43 45.84 96,979 +0.48(+1.06%)
Nov 22, 2017 45.44 45.44 45.10 45.36 139,537 +0.09(+0.20%)
Nov 21, 2017 44.78 45.27 44.75 45.27 137,002 +0.85(+1.91%)
Nov 20, 2017 44.29 44.48 44.24 44.42 153,449 +0.35(+0.79%)
Nov 17, 2017 43.84 44.20 43.84 44.07 109,303 +0.38(+0.87%)
Nov 16, 2017 43.16 43.80 43.16 43.69 75,009 +0.83(+1.94%)
Nov 15, 2017 42.68 42.94 42.45 42.86 90,556 -0.07(-0.16%)
Nov 14, 2017 43.00 43.17 42.81 42.93 83,081 -0.25(-0.58%)
Nov 13, 2017 42.90 43.29 42.83 43.18 72,937 +0.19(+0.44%)
Nov 10, 2017 42.93 43.16 42.69 42.99 73,565 +0.03(+0.07%)
Nov 09, 2017 43.15 43.15 42.48 42.96 102,069 -0.47(-1.08%)
Nov 08, 2017 43.17 43.49 43.08 43.43 60,222 +0.17(+0.39%)
Nov 07, 2017 43.74 43.75 43.09 43.26 126,615 -0.24(-0.55%)
Nov 06, 2017 43.41 43.57 43.33 43.50 130,779 +0.18(+0.42%)
Nov 03, 2017 42.97 43.46 42.81 43.32 94,879 +0.54(+1.26%)
Nov 02, 2017 42.91 42.99 42.58 42.78 68,912 -0.19(-0.44%)
Nov 01, 2017 43.55 43.64 42.94 42.97 182,168 -0.23(-0.52%)
Oct 31, 2017 42.82 43.29 42.61 43.20 135,823 +0.45(+1.06%)
Oct 30, 2017 42.67 42.88 42.33 42.74 86,974 +0.22(+0.52%)
Oct 27, 2017 41.82 42.56 41.82 42.52 103,665 +0.97(+2.33%)
Oct 26, 2017 41.31 41.71 41.20 41.55 45,715 +0.55(+1.34%)
Oct 25, 2017 41.50 41.57 40.80 41.00 73,125 -0.50(-1.20%)
Oct 24, 2017 41.45 41.62 41.30 41.50 49,711 +0.17(+0.41%)
Oct 23, 2017 41.94 41.94 41.26 41.33 72,715 -0.44(-1.05%)
Oct 20, 2017 41.59 41.96 41.55 41.77 56,248 +0.38(+0.92%)
Oct 19, 2017 41.34 41.40 41.07 41.39 51,957 -0.26(-0.62%)
Oct 18, 2017 41.74 41.75 41.44 41.65 32,173 -0.01(-0.02%)
Oct 17, 2017 41.58 41.70 41.41 41.66 60,854 +0.02(+0.05%)
Oct 16, 2017 41.93 41.93 41.48 41.64 76,684 -0.07(-0.17%)
Oct 13, 2017 41.91 41.92 41.67 41.71 66,544 +0.02(+0.05%)
Oct 12, 2017 41.60 41.84 41.53 41.69 89,647 +0.25(+0.60%)
Oct 11, 2017 41.41 41.48 41.28 41.44 31,513 +0.07(+0.17%)
Oct 10, 2017 41.74 41.82 41.17 41.37 29,812 -0.13(-0.31%)
Oct 09, 2017 41.80 41.80 41.44 41.50 47,261 -0.13(-0.31%)
Oct 06, 2017 41.49 41.66 41.37 41.63 33,338 +0.06(+0.14%)
Oct 05, 2017 41.05 41.57 41.05 41.57 34,908 +0.53(+1.29%)
Oct 04, 2017 41.05 41.21 40.93 41.04 40,899 +0.06(+0.15%)
Oct 03, 2017 40.84 41.11 40.70 40.98 55,041 +0.08(+0.20%)
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.