Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.39 21.39 21.32 21.32 1,120 +0.12(+0.55%)
Sep 29, 2016 21.32 21.32 21.18 21.21 1,381 -0.05(-0.25%)
Sep 28, 2016 21.16 21.26 21.09 21.26 3,453 +0.16(+0.76%)
Sep 27, 2016 20.91 21.12 20.91 21.10 31,927 +0.28(+1.36%)
Sep 26, 2016 20.77 20.83 20.77 20.82 2,984 -0.15(-0.72%)
Sep 23, 2016 21.01 21.07 20.97 20.97 1,926 +0.03(+0.16%)
Sep 22, 2016 20.93 20.93 20.93 20.93 703 +0.40(+1.94%)
Sep 21, 2016 20.53 20.53 20.53 20.53 137 +0.13(+0.61%)
Sep 20, 2016 20.41 20.41 20.41 20.41 317 -0.04(-0.20%)
Sep 19, 2016 20.44 20.63 20.41 20.45 3,490 -0.01(-0.04%)
Sep 16, 2016 20.42 20.46 20.42 20.46 376 +0.09(+0.45%)
Sep 15, 2016 20.13 20.37 20.13 20.37 1,060 +0.35(+1.74%)
Sep 14, 2016 20.08 20.08 20.02 20.02 1,263 +0.07(+0.33%)
Sep 13, 2016 20.13 20.13 19.84 19.95 1,606 -0.52(-2.56%)
Sep 09, 2016 20.34 20.48 20.34 20.48 51 -0.19(-0.93%)
Sep 08, 2016 20.67 20.67 20.67 20.67 793 -0.02(-0.08%)
Sep 07, 2016 20.68 20.68 20.68 20.68 358 +0.08(+0.40%)
Sep 06, 2016 20.63 20.63 20.60 20.60 292 +0.19(+0.94%)
Sep 02, 2016 20.31 20.41 20.41 20.41 1,683 +0.11(+0.55%)
Sep 01, 2016 20.32 20.32 20.30 20.30 300 +0.02(+0.11%)
Aug 31, 2016 20.23 20.28 20.23 20.28 593 -0.03(-0.13%)
Aug 30, 2016 20.30 20.30 20.30 20.30 145 -0.09(-0.44%)
Aug 29, 2016 20.39 20.39 20.39 20.39 212 +0.15(+0.73%)
Aug 26, 2016 20.27 20.41 20.24 20.24 1,249 -0.12(-0.59%)
Aug 25, 2016 20.42 20.42 20.29 20.36 2,788 +0.01(+0.06%)
Aug 24, 2016 20.65 20.65 20.35 20.35 4,800 -0.22(-1.05%)
Aug 23, 2016 20.51 20.64 20.51 20.57 5,371 +0.18(+0.90%)
Aug 22, 2016 20.56 20.56 20.38 20.38 241 -0.05(-0.25%)
Aug 19, 2016 20.29 20.43 20.29 20.43 2,121 -0.07(-0.36%)
Aug 18, 2016 20.44 20.51 20.44 20.51 1,219 +0.04(+0.20%)
Aug 17, 2016 20.47 20.47 20.47 20.47 529 -0.19(-0.92%)
Aug 16, 2016 20.80 20.80 20.60 20.66 1,367 -0.10(-0.50%)
Aug 15, 2016 20.79 20.79 20.66 20.76 9,143 +0.15(+0.73%)
Aug 12, 2016 20.53 20.61 20.53 20.61 408 +0.09(+0.44%)
Aug 11, 2016 20.41 20.52 20.41 20.52 1,814 +0.24(+1.21%)
Aug 10, 2016 20.29 20.29 20.20 20.28 2,404 -0.07(-0.35%)
Aug 09, 2016 20.38 20.38 20.28 20.35 1,381 +0.08(+0.39%)
Aug 08, 2016 20.26 20.31 20.26 20.27 1,629 +0.12(+0.60%)
Aug 05, 2016 20.08 20.15 20.08 20.15 378 -0.12(-0.59%)
Aug 04, 2016 19.98 20.27 19.98 20.27 1,148 +0.29(+1.43%)
Aug 03, 2016 20.01 20.01 19.98 19.98 1,732 +0.10(+0.52%)
Aug 02, 2016 20.24 20.24 19.84 19.88 1,213 -0.29(-1.46%)
Aug 01, 2016 20.10 20.17 20.10 20.17 701 +0.14(+0.72%)
Jul 29, 2016 20.03 20.03 20.03 20.03 513 -0.03(-0.17%)
Jul 28, 2016 20.03 20.08 19.95 20.06 1,469 +0.23(+1.14%)
Jul 27, 2016 19.84 19.84 19.84 19.84 129 -0.13(-0.66%)
Jul 26, 2016 19.90 20.01 19.80 19.97 3,998 +0.16(+0.79%)
Jul 25, 2016 19.89 19.89 19.71 19.81 1,689 +0.13(+0.68%)
Jul 22, 2016 19.57 19.68 19.57 19.68 367 -0.06(-0.30%)
Jul 21, 2016 19.74 19.74 19.74 19.74 252 +0.13(+0.64%)
Jul 19, 2016 19.61 19.61 19.61 19.61 226 -0.39(-1.95%)
Jul 18, 2016 19.74 20.00 19.74 20.00 1,064 +0.51(+2.60%)
Jul 15, 2016 19.49 19.49 19.49 19.49 466 -0.08(-0.38%)
Jul 14, 2016 19.37 19.57 19.37 19.57 1,061 +0.12(+0.61%)
Jul 13, 2016 19.45 19.45 19.45 19.45 176 -0.04(-0.22%)
Jul 12, 2016 19.42 19.51 19.42 19.49 661 +0.13(+0.69%)
Jul 11, 2016 19.13 19.38 19.13 19.36 3,561 +0.30(+1.57%)
Jul 08, 2016 19.00 19.06 19.00 19.06 4,769 +0.37(+1.96%)
Jul 07, 2016 18.71 18.71 18.70 18.70 940 +0.16(+0.88%)
Jul 06, 2016 18.37 18.53 18.37 18.53 587 +0.04(+0.24%)
Jul 05, 2016 18.49 18.49 18.49 18.49 544 -0.25(-1.33%)
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.