Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.90 17.90 17.90 17.90 301 +0.01(+0.05%)
Mar 30, 2015 17.80 17.92 17.80 17.89 2,210 +0.11(+0.64%)
Mar 27, 2015 17.68 17.77 17.68 17.77 419 +0.12(+0.69%)
Mar 26, 2015 17.48 17.65 17.48 17.65 2,779 +0.02(+0.09%)
Mar 25, 2015 17.68 17.68 17.64 17.64 523 -0.49(-2.70%)
Mar 24, 2015 18.12 18.12 18.12 18.12 247 -0.06(-0.31%)
Mar 23, 2015 18.28 18.28 18.05 18.18 5,705 +0.02(+0.09%)
Mar 20, 2015 17.89 18.18 17.89 18.16 5,883 +0.28(+1.59%)
Mar 19, 2015 17.88 17.88 17.88 17.88 462 +0.20(+1.15%)
Mar 18, 2015 17.61 17.68 17.61 17.68 1,892 +0.08(+0.46%)
Mar 17, 2015 18.70 18.70 17.59 17.59 1,167 -0.04(-0.23%)
Mar 16, 2015 17.62 17.64 17.56 17.64 2,475 +0.12(+0.70%)
Mar 13, 2015 17.60 17.68 17.47 17.51 1,436 -0.09(-0.51%)
Mar 12, 2015 17.60 17.60 17.60 17.60 204 +0.12(+0.71%)
Mar 11, 2015 17.43 17.48 17.43 17.48 938 +0.10(+0.55%)
Mar 10, 2015 17.52 17.52 17.38 17.38 2,270 -0.22(-1.25%)
Mar 09, 2015 17.84 17.84 17.60 17.60 4,933 -0.14(-0.78%)
Mar 06, 2015 17.90 17.90 17.74 17.74 1,066 -0.16(-0.88%)
Mar 05, 2015 18.02 18.02 17.90 17.90 506 +0.01(+0.06%)
Mar 04, 2015 17.89 17.89 17.86 17.89 996 -0.11(-0.61%)
Mar 03, 2015 18.15 18.15 18.00 18.00 4,458 -0.22(-1.22%)
Mar 02, 2015 18.32 18.32 18.12 18.22 5,050 +0.20(+1.13%)
Feb 27, 2015 18.38 18.38 18.02 18.02 7,490 -0.17(-0.94%)
Feb 26, 2015 18.19 18.32 18.17 18.19 9,643 +0.11(+0.58%)
Feb 25, 2015 18.03 18.13 18.00 18.08 14,645 +0.08(+0.47%)
Feb 24, 2015 18.20 18.20 18.00 18.00 3,599 -0.10(-0.56%)
Feb 23, 2015 18.18 18.18 18.08 18.10 1,760 -0.09(-0.49%)
Feb 20, 2015 18.17 18.19 18.17 18.19 603 +0.13(+0.69%)
Feb 19, 2015 18.04 18.06 18.04 18.06 258 +0.19(+1.05%)
Feb 18, 2015 17.87 17.87 17.87 17.87 307 +0.07(+0.38%)
Feb 17, 2015 17.92 17.92 17.81 17.81 2,429 +0.06(+0.31%)
Feb 13, 2015 17.81 17.75 17.75 17.75 1,844 +0.17(+0.98%)
Feb 12, 2015 17.58 17.58 17.58 17.58 169 +0.13(+0.75%)
Feb 11, 2015 17.45 17.45 17.45 17.45 243 +0.13(+0.75%)
Feb 10, 2015 17.28 17.32 17.28 17.32 491 +0.15(+0.85%)
Feb 09, 2015 17.35 17.35 17.17 17.17 719 -0.28(-1.63%)
Feb 06, 2015 17.44 17.46 17.44 17.46 1,365 +0.11(+0.66%)
Feb 05, 2015 17.27 17.34 17.27 17.34 1,756 +0.28(+1.67%)
Feb 04, 2015 17.05 17.06 17.05 17.06 307 +0.20(+1.21%)
Feb 03, 2015 16.83 16.85 16.76 16.85 6,592 +0.32(+1.92%)
Feb 02, 2015 16.36 16.54 16.36 16.54 4,304 -0.11(-0.64%)
Jan 30, 2015 16.65 16.65 16.63 16.64 585 -0.07(-0.39%)
Jan 29, 2015 16.26 16.71 16.26 16.71 4,088 +0.08(+0.49%)
Jan 28, 2015 16.98 16.98 16.63 16.63 4,403 -0.22(-1.30%)
Jan 27, 2015 16.81 16.94 16.70 16.85 6,278 -0.24(-1.38%)
Jan 26, 2015 17.30 17.30 17.03 17.08 2,365 +0.06(+0.32%)
Jan 23, 2015 17.04 17.10 17.03 17.03 1,630 +0.15(+0.86%)
Jan 22, 2015 16.67 16.88 16.55 16.88 5,597 +0.26(+1.58%)
Jan 21, 2015 16.60 16.67 16.56 16.62 5,184 +0.32(+1.97%)
Jan 20, 2015 16.10 16.33 16.10 16.30 4,590 +0.29(+1.81%)
Jan 16, 2015 16.01 16.01 16.01 16.01 325 -0.14(-0.86%)
Jan 15, 2015 16.22 16.22 16.15 16.15 491 -0.06(-0.35%)
Jan 14, 2015 16.33 16.33 16.12 16.20 2,152 -0.06(-0.35%)
Jan 13, 2015 16.56 16.56 16.26 16.26 305 -0.11(-0.69%)
Jan 12, 2015 16.51 16.51 16.37 16.38 860 -0.22(-1.32%)
Jan 09, 2015 16.67 16.67 16.57 16.59 902 -0.03(-0.19%)
Jan 08, 2015 16.67 16.67 16.63 16.63 517 +0.34(+2.07%)
Jan 07, 2015 16.34 16.34 16.27 16.29 614 +0.16(+1.01%)
Jan 06, 2015 16.39 16.39 16.11 16.13 2,398 -0.14(-0.88%)
Jan 05, 2015 16.51 16.51 16.26 16.27 2,399 -0.25(-1.53%)
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.