Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.34 +0.39 (+0.47%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 120.88 122.13 118.51 118.58 930,895 -2.33(-1.93%)
Dec 30, 2021 117.71 122.59 117.71 120.91 1,185,497 +2.82(+2.39%)
Dec 29, 2021 119.24 119.28 116.62 118.09 916,674 -1.33(-1.11%)
Dec 28, 2021 122.11 122.97 119.06 119.42 767,548 -2.97(-2.42%)
Dec 27, 2021 122.60 123.63 121.79 122.38 876,079 -0.30(-0.25%)
Dec 23, 2021 120.45 123.06 118.55 122.69 872,326 +2.17(+1.80%)
Dec 22, 2021 120.14 121.97 119.24 120.52 993,043 +0.11(+0.09%)
Dec 21, 2021 117.16 120.54 115.98 120.41 876,597 +4.95(+4.29%)
Dec 20, 2021 115.68 117.30 114.24 115.46 1,037,034 -2.81(-2.38%)
Dec 17, 2021 113.35 119.04 111.46 118.27 1,500,399 +3.56(+3.11%)
Dec 16, 2021 119.93 120.14 113.34 114.71 1,328,252 -3.57(-3.02%)
Dec 15, 2021 116.40 118.90 112.25 118.28 1,544,369 +0.88(+0.75%)
Dec 14, 2021 116.15 118.83 115.27 117.40 1,208,221 -1.31(-1.11%)
Dec 13, 2021 121.08 122.03 116.65 118.72 1,535,200 -3.32(-2.72%)
Dec 10, 2021 125.40 126.87 121.17 122.03 1,240,165 -2.25(-1.81%)
Dec 09, 2021 130.19 131.36 123.75 124.28 1,024,182 -6.59(-5.03%)
Dec 08, 2021 127.20 131.36 125.22 130.87 1,156,852 +4.38(+3.46%)
Dec 07, 2021 125.45 128.04 125.35 126.49 1,481,588 +5.05(+4.16%)
Dec 06, 2021 117.75 121.93 114.85 121.44 1,940,095 +0.60(+0.50%)
Dec 03, 2021 126.97 127.06 118.18 120.84 2,511,396 -6.38(-5.02%)
Dec 02, 2021 126.91 129.59 124.39 127.22 1,528,965 +0.30(+0.24%)
Dec 01, 2021 136.89 137.36 126.82 126.92 1,659,421 -8.65(-6.38%)
Nov 30, 2021 139.25 140.37 133.81 135.57 1,517,253 -3.12(-2.25%)
Nov 29, 2021 140.09 140.55 136.22 138.69 510,738 +0.89(+0.64%)
Nov 26, 2021 138.10 139.57 136.68 137.81 865,095 -0.93(-0.67%)
Nov 24, 2021 135.56 139.15 134.08 138.74 1,259,010 +2.21(+1.62%)
Nov 23, 2021 139.20 140.03 133.96 136.53 1,169,519 -3.54(-2.53%)
Nov 22, 2021 146.59 146.66 138.56 140.07 1,331,748 -5.81(-3.98%)
Nov 19, 2021 147.24 148.38 145.63 145.88 715,988 -1.01(-0.69%)
Nov 18, 2021 150.38 147.01 145.92 146.89 965,363 -3.28(-2.18%)
Nov 17, 2021 151.68 151.98 149.71 150.17 578,467 -1.80(-1.18%)
Nov 16, 2021 150.26 152.35 149.75 151.97 592,385 +0.35(+0.23%)
Nov 15, 2021 152.88 153.59 150.49 151.62 716,757 -0.76(-0.50%)
Nov 12, 2021 150.39 152.49 149.72 152.38 638,522 +2.93(+1.96%)
Nov 11, 2021 151.03 151.62 149.45 149.45 485,401 -0.09(-0.06%)
Nov 10, 2021 151.50 149.54 1,129,744 -4.49(-2.91%)
Nov 09, 2021 157.12 157.66 152.41 154.03 1,110,552 -1.13(-0.73%)
Nov 08, 2021 153.42 156.29 153.38 155.15 812,878 +1.70(+1.11%)
Nov 05, 2021 155.77 156.51 152.25 153.45 648,089 -2.51(-1.61%)
Nov 04, 2021 156.65 157.60 154.84 155.96 1,046,240 -0.44(-0.28%)
Nov 03, 2021 154.00 156.44 153.00 156.40 572,485 +1.76(+1.14%)
Nov 02, 2021 156.23 156.33 153.45 154.64 678,354 -2.29(-1.46%)
Nov 01, 2021 153.74 156.94 154.89 156.93 805,139 +4.19(+2.75%)
Oct 29, 2021 151.79 153.46 151.35 152.73 449,888 +0.51(+0.33%)
Oct 28, 2021 149.08 152.57 149.08 152.22 391,123 +2.95(+1.97%)
Oct 27, 2021 152.10 152.85 149.17 149.28 693,934 -3.41(-2.23%)
Oct 26, 2021 155.29 152.68 1,035,075 -1.15(-0.75%)
Oct 25, 2021 150.06 154.58 149.31 153.83 1,219,146 +4.97(+3.34%)
Oct 22, 2021 150.58 150.85 147.51 148.86 820,052 -2.48(-1.64%)
Oct 21, 2021 150.07 152.46 150.07 151.34 408,056 +0.57(+0.38%)
Oct 20, 2021 150.81 151.55 149.80 150.77 552,637 +0.83(+0.55%)
Oct 19, 2021 148.43 150.61 148.11 149.94 609,977 +2.57(+1.74%)
Oct 18, 2021 144.81 147.96 144.59 147.37 475,710 +2.08(+1.43%)
Oct 15, 2021 145.05 145.48 144.28 145.29 474,943 +1.11(+0.77%)
Oct 14, 2021 143.99 145.34 143.65 144.18 383,644 +1.99(+1.40%)
Oct 13, 2021 139.34 142.28 139.34 142.18 483,453 +3.09(+2.22%)
Oct 12, 2021 139.14 139.85 138.21 139.09 489,140 +0.89(+0.64%)
Oct 11, 2021 138.52 140.54 138.10 138.20 637,014 -0.52(-0.37%)
Oct 08, 2021 141.33 141.43 138.54 138.72 461,749 -1.51(-1.08%)
Oct 07, 2021 139.07 141.25 138.75 140.23 613,945 +2.71(+1.97%)
Oct 06, 2021 134.69 138.13 134.59 137.52 655,247 +2.26(+1.67%)
Oct 05, 2021 133.68 136.50 133.68 135.27 482,185 +1.98(+1.49%)
Oct 04, 2021 136.48 136.48 131.69 133.28 733,649 -3.53(-2.58%)
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.