Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

63.01 -0.93 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 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 -4.64(-3.78%)
Dec 28, 2021 125.50 126.38 122.37 122.73 746,821 -3.05(-2.42%)
Dec 27, 2021 126.00 127.06 125.17 125.78 852,421 -0.31(-0.25%)
Dec 23, 2021 123.79 126.48 121.84 126.09 848,769 +2.23(+1.80%)
Dec 22, 2021 123.48 125.35 122.55 123.86 966,227 +0.11(+0.09%)
Dec 21, 2021 120.41 123.89 119.20 123.75 852,925 +5.09(+4.29%)
Dec 20, 2021 118.89 120.56 117.41 118.66 1,009,030 -2.89(-2.38%)
Dec 17, 2021 116.50 122.34 114.55 121.55 1,459,881 +3.66(+3.10%)
Dec 16, 2021 123.26 123.47 116.49 117.89 1,292,383 -3.67(-3.02%)
Dec 15, 2021 119.63 122.20 115.37 121.56 1,502,664 +0.90(+0.75%)
Dec 14, 2021 119.37 122.13 118.47 120.66 1,175,594 -1.35(-1.11%)
Dec 13, 2021 124.44 125.42 119.89 122.01 1,493,743 -3.41(-2.72%)
Dec 10, 2021 128.88 130.39 124.53 125.42 1,206,675 -2.31(-1.81%)
Dec 09, 2021 133.80 135.01 127.18 127.73 996,525 -6.77(-5.03%)
Dec 08, 2021 130.73 135.01 128.69 134.50 1,125,612 +4.50(+3.46%)
Dec 07, 2021 128.93 131.59 128.83 130.00 1,441,578 +5.19(+4.16%)
Dec 06, 2021 121.02 125.31 118.04 124.81 1,887,704 +0.62(+0.50%)
Dec 03, 2021 130.49 130.59 121.46 124.19 2,443,577 -6.56(-5.02%)
Dec 02, 2021 130.43 133.19 127.84 130.75 1,487,676 +0.31(+0.24%)
Dec 01, 2021 140.69 141.18 130.34 130.44 1,614,609 -8.89(-6.38%)
Nov 30, 2021 143.11 144.27 137.52 139.33 1,476,280 -3.21(-2.25%)
Nov 29, 2021 143.98 144.45 140.00 142.54 496,384 +0.91(+0.64%)
Nov 26, 2021 141.93 143.44 140.47 141.63 841,734 -0.96(-0.67%)
Nov 24, 2021 139.32 143.01 137.80 142.59 1,225,011 +2.27(+1.62%)
Nov 23, 2021 143.06 143.92 137.68 140.32 1,137,937 -3.64(-2.53%)
Nov 22, 2021 150.66 150.73 142.40 143.96 1,295,785 -5.97(-3.98%)
Nov 19, 2021 151.33 152.50 149.67 149.93 696,653 -1.04(-0.69%)
Nov 18, 2021 154.55 151.09 149.97 150.97 939,294 -3.37(-2.18%)
Nov 17, 2021 155.89 156.20 153.86 154.34 562,846 -1.85(-1.18%)
Nov 16, 2021 154.43 156.58 153.91 156.19 576,388 +0.36(+0.23%)
Nov 15, 2021 157.12 157.85 154.67 155.83 697,402 -0.78(-0.50%)
Nov 12, 2021 154.56 156.72 153.87 156.61 621,279 +3.01(+1.96%)
Nov 11, 2021 155.22 155.83 153.60 153.60 472,293 -0.09(-0.06%)
Nov 10, 2021 155.71 153.69 1,099,236 -4.61(-2.91%)
Nov 09, 2021 161.48 162.04 156.64 158.30 1,080,562 -1.16(-0.73%)
Nov 08, 2021 157.68 160.63 157.64 159.46 790,927 +1.75(+1.11%)
Nov 05, 2021 160.09 160.85 156.48 157.71 630,588 -2.58(-1.61%)
Nov 04, 2021 161.00 161.97 159.14 160.29 1,017,987 -0.45(-0.28%)
Nov 03, 2021 158.27 160.78 157.25 160.74 557,026 +1.81(+1.14%)
Nov 02, 2021 160.57 160.67 157.71 158.93 660,036 -2.35(-1.46%)
Nov 01, 2021 158.01 161.30 159.19 161.28 783,397 +4.31(+2.75%)
Oct 29, 2021 156.00 157.72 155.56 156.97 437,739 +0.52(+0.33%)
Oct 28, 2021 153.22 156.80 153.22 156.45 380,561 +3.03(+1.97%)
Oct 27, 2021 156.32 157.09 153.31 153.42 675,195 -3.50(-2.23%)
Oct 26, 2021 159.60 156.92 1,007,123 -1.18(-0.75%)
Oct 25, 2021 154.23 158.87 153.45 158.10 1,186,224 +5.11(+3.34%)
Oct 22, 2021 154.76 155.04 151.60 152.99 797,907 -2.55(-1.64%)
Oct 21, 2021 154.24 156.69 154.24 155.54 397,037 +0.59(+0.38%)
Oct 20, 2021 155.00 155.76 153.96 154.95 537,714 +0.85(+0.55%)
Oct 19, 2021 152.55 154.79 152.22 154.10 593,505 +2.64(+1.74%)
Oct 18, 2021 148.83 152.07 148.60 151.46 462,864 +2.14(+1.43%)
Oct 15, 2021 149.08 149.51 148.28 149.32 462,118 +1.14(+0.77%)
Oct 14, 2021 147.99 149.37 147.64 148.18 373,284 +2.05(+1.40%)
Oct 13, 2021 143.21 146.23 143.21 146.13 470,398 +3.18(+2.22%)
Oct 12, 2021 143.00 143.73 142.05 142.95 475,931 +0.91(+0.64%)
Oct 11, 2021 142.36 144.44 141.93 142.04 619,812 -0.53(-0.37%)
Oct 08, 2021 145.25 145.35 142.39 142.57 449,280 -1.55(-1.08%)
Oct 07, 2021 142.93 145.17 142.60 144.12 597,366 +2.78(+1.97%)
Oct 06, 2021 138.43 141.96 138.32 141.34 637,553 +2.32(+1.67%)
Oct 05, 2021 137.39 140.29 137.39 139.02 469,164 +2.04(+1.49%)
Oct 04, 2021 140.27 140.27 135.35 136.98 713,837 -3.63(-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.