Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

56.01 -3.65 (-6.12%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 53.31 54.53 52.09 52.73 199,023 -0.78(-1.46%)
Mar 30, 2020 52.97 53.64 52.21 53.51 348,169 +0.75(+1.43%)
Mar 27, 2020 53.35 53.92 52.16 52.76 257,900 -2.22(-4.04%)
Mar 26, 2020 53.30 55.19 53.01 54.98 712,246 +2.14(+4.05%)
Mar 25, 2020 52.84 55.17 51.59 52.84 345,142 +1.10(+2.13%)
Mar 24, 2020 50.36 52.20 49.89 51.74 324,593 +4.59(+9.73%)
Mar 23, 2020 46.38 47.65 44.79 47.15 194,959 +1.19(+2.59%)
Mar 20, 2020 47.81 49.63 45.88 45.96 205,000 -0.47(-1.01%)
Mar 19, 2020 42.93 47.37 42.21 46.43 200,184 +3.72(+8.71%)
Mar 18, 2020 43.69 45.06 40.49 42.71 193,898 -3.80(-8.17%)
Mar 17, 2020 45.60 47.81 42.67 46.51 226,554 +2.17(+4.89%)
Mar 16, 2020 45.71 48.27 44.23 44.34 245,905 -7.89(-15.11%)
Mar 13, 2020 52.50 53.09 48.17 52.23 295,700 +2.49(+5.01%)
Mar 12, 2020 51.31 52.82 49.63 49.74 445,789 -6.32(-11.27%)
Mar 11, 2020 58.18 58.66 55.02 56.06 212,922 -3.38(-5.69%)
Mar 10, 2020 59.21 59.49 56.38 59.44 225,803 +2.66(+4.68%)
Mar 09, 2020 56.24 58.79 55.37 56.78 295,550 -5.08(-8.21%)
Mar 06, 2020 61.87 62.51 60.54 61.86 258,300 -1.92(-3.01%)
Mar 05, 2020 63.72 65.11 63.24 63.78 177,864 -1.42(-2.18%)
Mar 04, 2020 64.62 65.24 63.50 65.20 174,719 +1.76(+2.77%)
Mar 03, 2020 65.59 66.15 62.34 63.44 410,299 -1.54(-2.37%)
Mar 02, 2020 64.28 65.00 62.58 64.98 557,244 +1.85(+2.93%)
Feb 28, 2020 59.83 63.30 59.65 63.13 359,200 +0.86(+1.38%)
Feb 27, 2020 62.85 65.07 61.60 62.27 429,447 -2.05(-3.19%)
Feb 26, 2020 64.94 66.00 63.90 64.32 266,438 -0.53(-0.82%)
Feb 25, 2020 67.41 67.84 64.44 64.85 344,134 -1.98(-2.96%)
Feb 24, 2020 65.88 67.39 65.29 66.83 415,535 -3.09(-4.42%)
Feb 21, 2020 71.21 71.25 69.38 69.92 304,600 -1.68(-2.35%)
Feb 20, 2020 72.00 72.60 70.10 71.60 261,131 -0.37(-0.51%)
Feb 19, 2020 71.74 72.34 71.55 71.97 309,916 +0.87(+1.22%)
Feb 18, 2020 70.42 70.83 70.01 71.10 243,735 +1.06(+1.51%)
Feb 14, 2020 70.15 70.67 69.86 70.04 248,600 +0.13(+0.19%)
Feb 13, 2020 68.80 70.39 68.72 69.91 172,912 +0.45(+0.65%)
Feb 12, 2020 69.28 69.54 68.86 69.46 225,917 +0.77(+1.12%)
Feb 11, 2020 68.53 69.25 68.15 68.69 239,744 +0.69(+1.01%)
Feb 10, 2020 67.25 68.10 67.20 68.00 188,552 +0.94(+1.40%)
Feb 07, 2020 66.91 67.48 66.81 67.06 192,100 -0.02(-0.03%)
Feb 06, 2020 66.52 67.71 66.05 67.08 277,006 +0.86(+1.30%)
Feb 05, 2020 69.00 69.00 65.94 66.22 395,991 -2.28(-3.33%)
Feb 04, 2020 67.75 69.31 67.08 68.50 477,132 +2.67(+4.06%)
Feb 03, 2020 63.62 65.87 63.62 65.83 286,854 +2.66(+4.21%)
Jan 31, 2020 64.26 64.26 62.70 63.17 134,500 -1.05(-1.64%)
Jan 30, 2020 63.32 64.23 63.19 64.22 103,848 +0.70(+1.10%)
Jan 29, 2020 63.69 63.86 63.04 63.52 81,220 +0.19(+0.30%)
Jan 28, 2020 62.56 63.44 62.34 63.33 158,215 +1.36(+2.19%)
Jan 27, 2020 61.30 62.37 60.65 61.97 190,884 -1.34(-2.12%)
Jan 24, 2020 64.29 64.49 62.64 63.31 132,100 -0.46(-0.72%)
Jan 23, 2020 63.09 63.91 62.75 63.77 107,063 +0.36(+0.57%)
Jan 22, 2020 63.73 64.29 63.25 63.41 123,983 +0.24(+0.38%)
Jan 21, 2020 63.17 63.54 62.95 63.17 82,800 +0.00(+0.00%)
Jan 17, 2020 63.35 63.43 63.00 63.17 79,300 +0.09(+0.14%)
Jan 16, 2020 62.80 63.08 62.48 63.08 73,433 +0.44(+0.70%)
Jan 15, 2020 62.76 63.37 62.51 62.64 120,387 -0.03(-0.05%)
Jan 14, 2020 62.78 63.12 62.16 62.67 105,057 +0.09(+0.14%)
Jan 13, 2020 61.59 62.66 61.59 62.58 114,741 +1.52(+2.49%)
Jan 10, 2020 61.65 61.65 60.86 61.06 69,200 -0.22(-0.36%)
Jan 09, 2020 61.48 61.65 60.76 61.28 119,729 +0.29(+0.48%)
Jan 08, 2020 60.17 61.30 60.10 60.99 94,968 +0.93(+1.55%)
Jan 07, 2020 59.60 60.24 59.48 60.06 121,293 +0.79(+1.33%)
Jan 06, 2020 58.09 59.34 57.95 59.27 207,756 +0.67(+1.14%)
Jan 03, 2020 58.24 58.92 58.24 58.60 522,900 -0.26(-0.44%)
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.