Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

82.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.09 39.09 39.09 0 -0.08(-0.20%)
Dec 28, 2017 39.34 39.37 39.08 39.16 169,883 -0.23(-0.58%)
Dec 27, 2017 39.84 39.86 39.32 39.39 143,512 -0.29(-0.74%)
Dec 26, 2017 39.30 39.75 39.30 39.69 182,205 +0.48(+1.23%)
Dec 22, 2017 38.61 39.26 38.01 39.20 382,260 +0.07(+0.17%)
Dec 21, 2017 39.96 39.96 39.03 39.14 357,313 -0.77(-1.92%)
Dec 20, 2017 41.08 41.08 39.68 39.90 389,659 -1.16(-2.82%)
Dec 19, 2017 41.85 41.87 40.54 41.06 428,729 -0.91(-2.16%)
Dec 18, 2017 40.85 42.00 40.81 41.97 577,935 +1.80(+4.47%)
Dec 15, 2017 39.71 40.24 39.52 40.17 235,588 +0.83(+2.11%)
Dec 14, 2017 39.34 39.56 39.17 39.34 147,020 +0.12(+0.32%)
Dec 13, 2017 39.15 39.63 38.71 39.21 272,427 +0.25(+0.64%)
Dec 12, 2017 38.88 39.21 38.27 38.96 369,151 +0.68(+1.78%)
Dec 11, 2017 37.65 38.29 37.61 38.28 300,272 +0.81(+2.18%)
Dec 08, 2017 38.00 38.14 37.40 37.47 241,615 -0.33(-0.88%)
Dec 07, 2017 37.50 37.94 37.36 37.80 242,793 +0.53(+1.43%)
Dec 06, 2017 36.88 37.31 36.76 37.27 139,019 +0.40(+1.08%)
Dec 05, 2017 36.97 37.56 36.78 36.87 119,292 -0.22(-0.61%)
Dec 04, 2017 38.15 38.22 36.94 37.09 242,632 -0.60(-1.59%)
Dec 01, 2017 37.70 38.00 37.38 37.69 194,850 +0.02(+0.07%)
Nov 30, 2017 37.63 37.83 37.26 37.67 155,907 +0.07(+0.20%)
Nov 29, 2017 39.06 39.06 37.26 37.59 391,936 -0.99(-2.56%)
Nov 28, 2017 38.54 38.85 38.38 38.58 275,092 +0.32(+0.85%)
Nov 27, 2017 38.43 38.67 38.24 38.26 329,369 +0.13(+0.35%)
Nov 24, 2017 37.91 38.15 37.78 38.12 116,608 +0.40(+1.06%)
Nov 22, 2017 37.79 37.79 37.51 37.72 167,780 +0.07(+0.20%)
Nov 21, 2017 37.24 37.65 37.22 37.65 164,732 +0.71(+1.91%)
Nov 20, 2017 36.83 36.99 36.79 36.94 184,508 +0.29(+0.79%)
Nov 17, 2017 36.46 36.76 36.46 36.65 131,426 +0.32(+0.87%)
Nov 16, 2017 35.89 36.43 35.89 36.34 90,191 +0.69(+1.94%)
Nov 15, 2017 35.50 35.71 35.30 35.65 108,885 -0.06(-0.16%)
Nov 14, 2017 35.76 35.90 35.60 35.70 99,897 -0.21(-0.58%)
Nov 13, 2017 35.68 36.00 35.62 35.91 87,699 +0.16(+0.44%)
Nov 10, 2017 35.70 35.89 35.50 35.75 88,455 +0.03(+0.07%)
Nov 09, 2017 35.89 35.89 35.33 35.73 122,728 -0.39(-1.08%)
Nov 08, 2017 35.90 36.17 35.83 36.12 72,411 +0.14(+0.39%)
Nov 07, 2017 36.38 36.39 35.84 35.98 152,242 -0.20(-0.55%)
Nov 06, 2017 36.10 36.24 36.03 36.18 157,249 +0.15(+0.42%)
Nov 03, 2017 35.74 36.15 35.60 36.03 114,083 +0.45(+1.26%)
Nov 02, 2017 35.69 35.76 35.41 35.58 82,860 -0.16(-0.44%)
Nov 01, 2017 36.22 36.29 35.71 35.74 219,040 -0.19(-0.52%)
Oct 31, 2017 35.61 36.00 35.44 35.92 163,314 +0.38(+1.06%)
Oct 30, 2017 35.49 35.66 35.20 35.55 104,578 +0.18(+0.52%)
Oct 27, 2017 34.78 35.40 34.78 35.36 124,647 +0.81(+2.33%)
Oct 26, 2017 34.36 34.69 34.26 34.56 54,968 +0.46(+1.34%)
Oct 25, 2017 34.51 34.57 33.93 34.10 87,926 -0.42(-1.20%)
Oct 24, 2017 34.47 34.61 34.35 34.51 59,772 +0.14(+0.41%)
Oct 23, 2017 34.88 34.88 34.31 34.37 87,433 -0.37(-1.05%)
Oct 20, 2017 34.59 34.90 34.56 34.74 67,633 +0.32(+0.92%)
Oct 19, 2017 34.38 34.43 34.16 34.42 62,473 -0.22(-0.62%)
Oct 18, 2017 34.71 34.72 34.46 34.64 38,685 -0.01(-0.02%)
Oct 17, 2017 34.58 34.68 34.44 34.65 73,171 +0.02(+0.05%)
Oct 16, 2017 34.87 34.87 34.49 34.63 92,205 -0.06(-0.17%)
Oct 13, 2017 34.86 34.86 34.66 34.69 80,012 +0.02(+0.05%)
Oct 12, 2017 34.60 34.80 34.54 34.67 107,792 +0.21(+0.60%)
Oct 11, 2017 34.44 34.50 34.33 34.46 37,891 +0.06(+0.17%)
Oct 10, 2017 34.71 34.78 34.24 34.41 35,846 -0.11(-0.31%)
Oct 09, 2017 34.76 34.76 34.46 34.51 56,826 -0.11(-0.31%)
Oct 06, 2017 34.51 34.65 34.41 34.62 40,085 +0.05(+0.14%)
Oct 05, 2017 34.14 34.57 34.14 34.57 41,973 +0.44(+1.29%)
Oct 04, 2017 34.14 34.27 34.04 34.13 49,177 +0.05(+0.15%)
Oct 03, 2017 33.97 34.19 33.85 34.08 66,181 +0.07(+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.