Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

84.59 +3.24 (+3.98%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 142.41 142.41 142.41 944,182 -1.22(-0.85%)
Dec 30, 2020 142.24 143.80 142.01 143.62 944,182 +2.45(+1.74%)
Dec 29, 2020 143.03 143.36 139.28 141.17 1,844,456 -0.79(-0.56%)
Dec 28, 2020 147.57 147.98 141.78 141.97 2,061,965 -3.44(-2.37%)
Dec 24, 2020 146.96 147.24 145.14 145.41 858,797 -1.16(-0.79%)
Dec 23, 2020 148.78 148.88 145.55 146.57 1,325,033 -1.30(-0.88%)
Dec 22, 2020 147.92 148.48 145.29 147.86 1,724,104 +1.84(+1.26%)
Dec 21, 2020 144.47 146.38 143.60 146.03 2,001,749 +1.15(+0.80%)
Dec 18, 2020 145.09 145.31 143.25 144.88 1,498,757 +1.32(+0.92%)
Dec 17, 2020 142.49 143.96 142.38 143.56 1,233,311 +3.74(+2.67%)
Dec 16, 2020 139.81 140.22 137.90 139.82 816,416 +0.84(+0.61%)
Dec 15, 2020 139.96 140.12 137.94 138.98 810,614 +0.26(+0.19%)
Dec 14, 2020 140.14 140.14 138.39 138.72 1,032,214 +0.62(+0.45%)
Dec 11, 2020 137.79 138.82 135.68 138.09 1,122,818 -0.28(-0.20%)
Dec 10, 2020 130.75 138.47 130.75 138.37 1,288,770 +4.25(+3.17%)
Dec 09, 2020 139.54 139.72 132.79 134.13 1,910,127 -3.86(-2.80%)
Dec 08, 2020 136.65 138.37 135.78 137.99 1,398,565 +1.63(+1.20%)
Dec 07, 2020 135.02 136.86 134.19 136.36 1,644,135 +2.78(+2.08%)
Dec 04, 2020 132.45 133.65 131.34 133.58 1,078,051 +2.65(+2.02%)
Dec 03, 2020 131.06 132.28 130.43 130.93 883,456 +1.60(+1.24%)
Dec 02, 2020 128.21 129.51 125.87 129.33 894,291 -0.54(-0.41%)
Dec 01, 2020 132.68 132.68 128.77 129.86 1,346,251 -0.87(-0.67%)
Nov 30, 2020 130.90 131.51 126.31 130.74 1,225,069 +1.44(+1.11%)
Nov 27, 2020 128.60 129.37 127.77 129.30 794,249 +1.82(+1.42%)
Nov 25, 2020 124.06 127.48 123.86 127.48 859,214 +3.37(+2.72%)
Nov 24, 2020 125.40 125.40 122.80 124.11 1,076,746 +0.20(+0.16%)
Nov 23, 2020 123.11 124.47 121.91 123.91 978,645 +2.44(+2.01%)
Nov 20, 2020 120.07 122.34 119.76 121.47 1,208,500 +2.24(+1.88%)
Nov 19, 2020 116.23 119.64 116.23 119.23 663,862 +3.09(+2.66%)
Nov 18, 2020 116.17 117.24 115.04 116.14 544,311 +0.41(+0.36%)
Nov 17, 2020 115.02 116.11 114.54 115.72 850,439 +1.95(+1.71%)
Nov 16, 2020 113.28 114.25 112.02 113.78 885,517 +0.07(+0.06%)
Nov 13, 2020 114.79 115.01 112.56 113.71 1,306,675 +0.29(+0.25%)
Nov 12, 2020 114.11 115.20 112.90 113.42 1,244,975 +0.44(+0.39%)
Nov 11, 2020 110.80 113.06 110.01 112.98 825,295 +4.44(+4.09%)
Nov 10, 2020 111.58 112.09 105.68 108.54 1,643,528 -4.31(-3.82%)
Nov 09, 2020 122.33 122.55 112.78 112.85 2,214,988 -7.37(-6.13%)
Nov 06, 2020 117.88 120.45 116.89 120.22 1,008,298 +3.09(+2.64%)
Nov 05, 2020 117.69 117.69 115.47 117.13 1,274,907 +3.05(+2.67%)
Nov 04, 2020 112.01 114.59 111.07 114.08 1,187,455 +5.32(+4.89%)
Nov 03, 2020 108.09 109.50 106.67 108.76 873,832 +1.96(+1.84%)
Nov 02, 2020 107.72 108.73 105.24 106.80 884,987 +0.36(+0.34%)
Oct 30, 2020 110.77 111.23 105.68 106.44 1,219,952 -5.95(-5.29%)
Oct 29, 2020 111.33 112.98 111.26 112.38 644,243 +2.30(+2.09%)
Oct 28, 2020 111.33 111.54 109.45 110.09 758,466 -3.44(-3.03%)
Oct 27, 2020 112.56 113.78 112.34 113.53 482,809 +1.89(+1.69%)
Oct 26, 2020 113.13 114.48 109.98 111.63 810,349 -2.23(-1.96%)
Oct 23, 2020 113.22 113.90 111.60 113.86 377,812 +1.15(+1.02%)
Oct 22, 2020 113.89 114.40 111.12 112.71 600,846 -0.16(-0.15%)
Oct 21, 2020 113.67 114.81 112.63 112.87 514,335 +0.16(+0.15%)
Oct 20, 2020 114.03 114.19 112.51 112.71 534,795 -0.62(-0.55%)
Oct 19, 2020 114.78 115.48 112.82 113.33 601,793 -0.31(-0.27%)
Oct 16, 2020 116.01 116.01 113.56 113.64 606,957 -0.84(-0.73%)
Oct 15, 2020 113.16 114.53 112.62 114.48 878,726 -1.14(-0.99%)
Oct 14, 2020 117.19 117.35 114.32 115.62 1,193,927 -0.82(-0.70%)
Oct 13, 2020 114.72 116.67 114.29 116.44 1,038,084 +2.18(+1.91%)
Oct 12, 2020 115.47 115.55 113.87 114.25 871,722 +1.07(+0.94%)
Oct 09, 2020 112.60 113.33 112.24 113.19 755,104 +1.84(+1.66%)
Oct 08, 2020 111.93 112.03 110.98 111.34 604,210 +1.49(+1.36%)
Oct 07, 2020 108.94 110.33 108.56 109.86 559,073 +2.44(+2.27%)
Oct 06, 2020 108.44 109.54 106.48 107.42 955,955 -0.71(-0.66%)
Oct 05, 2020 107.15 108.25 106.63 108.13 773,513 +2.41(+2.28%)
Oct 02, 2020 104.54 107.57 104.43 105.72 997,991 -1.92(-1.78%)
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.