Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

64.05 +0.17 (+0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 144.53 148.52 144.53 147.44 1,794,887 +4.90(+3.44%)
Mar 30, 2021 138.33 143.01 137.12 142.54 1,033,518 +3.05(+2.19%)
Mar 29, 2021 142.11 143.04 138.13 139.49 1,202,408 -2.94(-2.06%)
Mar 26, 2021 142.39 144.52 137.25 142.43 1,592,000 +0.44(+0.31%)
Mar 25, 2021 138.17 142.58 137.00 141.99 1,884,070 -0.60(-0.42%)
Mar 24, 2021 152.55 152.55 142.25 142.59 1,780,530 -8.67(-5.73%)
Mar 23, 2021 154.78 154.78 150.75 151.26 1,008,977 -3.11(-2.01%)
Mar 22, 2021 154.70 156.25 153.13 154.37 954,986 +1.03(+0.67%)
Mar 19, 2021 150.58 153.77 148.60 153.34 1,193,700 +2.63(+1.75%)
Mar 18, 2021 156.12 157.11 149.98 150.71 1,670,613 -9.10(-5.69%)
Mar 17, 2021 153.74 160.75 152.35 159.81 1,508,751 +1.88(+1.19%)
Mar 16, 2021 162.48 162.90 155.80 157.93 1,337,936 -2.81(-1.75%)
Mar 15, 2021 158.43 160.76 156.52 160.74 1,201,454 +3.26(+2.07%)
Mar 12, 2021 154.94 157.76 152.63 157.48 1,500,500 -1.92(-1.20%)
Mar 11, 2021 156.38 160.26 154.50 159.40 3,432,128 +8.80(+5.84%)
Mar 10, 2021 156.20 156.59 149.75 150.60 2,867,603 -0.55(-0.36%)
Mar 09, 2021 145.97 152.35 145.00 151.15 2,477,097 +12.79(+9.24%)
Mar 08, 2021 145.16 148.50 137.89 138.36 3,060,559 -7.71(-5.28%)
Mar 05, 2021 148.64 149.00 132.70 146.07 5,673,700 -1.43(-0.97%)
Mar 04, 2021 154.58 156.75 142.89 147.50 5,258,976 -8.65(-5.54%)
Mar 03, 2021 165.17 165.85 155.71 156.15 2,787,355 -8.24(-5.01%)
Mar 02, 2021 170.18 170.48 164.39 164.39 1,594,289 -3.94(-2.34%)
Mar 01, 2021 166.00 168.45 164.10 168.33 2,441,766 +7.44(+4.62%)
Feb 26, 2021 161.02 163.56 155.95 160.89 2,703,900 +0.63(+0.39%)
Feb 25, 2021 168.91 171.51 158.92 160.26 3,366,077 -10.28(-6.03%)
Feb 24, 2021 169.10 171.78 165.91 170.54 2,395,548 +0.38(+0.22%)
Feb 23, 2021 165.57 170.75 156.88 170.16 6,247,443 -5.13(-2.93%)
Feb 22, 2021 181.00 182.44 175.06 175.29 2,662,802 -9.76(-5.27%)
Feb 19, 2021 183.89 186.45 183.36 185.05 1,808,000 +3.69(+2.03%)
Feb 18, 2021 181.18 182.23 178.02 181.36 2,335,257 -3.54(-1.91%)
Feb 17, 2021 185.88 186.00 180.18 184.90 2,493,436 -2.54(-1.36%)
Feb 16, 2021 190.28 191.13 185.78 187.44 3,336,215 -0.03(-0.02%)
Feb 12, 2021 184.89 187.50 183.30 187.47 1,731,300 +2.33(+1.26%)
Feb 11, 2021 184.68 186.62 182.86 185.14 2,016,174 +2.81(+1.54%)
Feb 10, 2021 185.68 185.70 177.96 182.33 2,814,736 -0.67(-0.37%)
Feb 09, 2021 180.31 183.53 179.93 183.00 2,224,064 +3.40(+1.89%)
Feb 08, 2021 179.49 180.28 178.48 179.60 2,307,988 +3.80(+2.16%)
Feb 05, 2021 174.66 175.98 172.88 175.80 2,115,100 +2.16(+1.24%)
Feb 04, 2021 173.28 173.64 171.64 173.64 1,256,598 +2.56(+1.50%)
Feb 03, 2021 171.65 172.09 168.90 171.08 1,886,598 +1.53(+0.90%)
Feb 02, 2021 167.38 169.79 166.75 169.55 2,291,960 +5.04(+3.06%)
Feb 01, 2021 161.26 164.74 160.38 164.51 1,933,008 +5.70(+3.59%)
Jan 29, 2021 160.56 162.33 156.72 158.81 2,266,800 -2.17(-1.35%)
Jan 28, 2021 158.77 162.67 158.09 160.98 1,372,937 +2.41(+1.52%)
Jan 27, 2021 159.70 163.00 157.02 158.57 1,682,476 -4.83(-2.96%)
Jan 26, 2021 166.68 166.73 163.08 163.40 1,043,336 -2.77(-1.67%)
Jan 25, 2021 167.50 169.91 161.43 166.17 1,700,950 +1.36(+0.83%)
Jan 22, 2021 162.53 164.93 162.50 164.81 888,200 +1.38(+0.84%)
Jan 21, 2021 164.69 164.83 162.04 163.43 1,141,997 -0.40(-0.24%)
Jan 20, 2021 163.51 164.49 161.77 163.83 1,537,242 +3.42(+2.13%)
Jan 19, 2021 159.01 160.43 158.64 160.41 1,269,825 +3.74(+2.39%)
Jan 15, 2021 160.52 161.00 156.24 156.67 1,338,800 -3.10(-1.94%)
Jan 14, 2021 160.85 162.36 159.52 159.77 1,310,155 +0.37(+0.23%)
Jan 13, 2021 159.09 160.50 157.80 159.40 1,079,633 +0.69(+0.43%)
Jan 12, 2021 156.43 158.93 155.93 158.71 1,418,227 +3.74(+2.41%)
Jan 11, 2021 156.16 157.48 153.76 154.97 1,519,280 -4.42(-2.77%)
Jan 08, 2021 158.42 160.40 156.94 159.39 2,322,600 +4.12(+2.65%)
Jan 07, 2021 150.66 155.37 150.66 155.27 1,660,684 +7.23(+4.88%)
Jan 06, 2021 148.34 150.67 147.07 148.04 1,676,971 -1.67(-1.12%)
Jan 05, 2021 145.21 149.72 145.10 149.71 1,247,288 +3.94(+2.70%)
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.