Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

48.99 -2.31 (-4.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.88 49.88 49.88 0 +1.11(+2.28%)
Mar 28, 2018 49.90 49.90 48.36 48.77 454,506 -1.41(-2.81%)
Mar 27, 2018 53.08 53.11 49.84 50.18 414,801 -2.38(-4.53%)
Mar 26, 2018 51.88 52.58 50.88 52.56 292,460 +1.78(+3.51%)
Mar 23, 2018 52.03 52.47 50.77 50.78 358,406 -1.38(-2.65%)
Mar 22, 2018 53.01 53.31 52.11 52.16 298,423 -1.61(-2.99%)
Mar 21, 2018 53.77 54.15 53.48 53.77 169,890 +0.14(+0.26%)
Mar 20, 2018 53.48 53.94 53.28 53.63 144,642 +0.19(+0.36%)
Mar 19, 2018 53.92 54.05 52.91 53.44 331,516 -0.89(-1.64%)
Mar 16, 2018 54.36 54.55 54.16 54.33 131,198 -0.04(-0.07%)
Mar 15, 2018 54.74 54.84 54.13 54.37 187,338 -0.16(-0.29%)
Mar 14, 2018 54.23 54.78 54.15 54.53 199,785 +0.47(+0.87%)
Mar 13, 2018 55.28 55.31 53.75 54.06 418,936 -0.95(-1.73%)
Mar 12, 2018 54.94 55.18 54.73 55.01 310,080 +0.31(+0.57%)
Mar 09, 2018 54.46 54.71 54.31 54.70 360,945 +0.70(+1.30%)
Mar 08, 2018 53.94 54.20 53.78 54.00 321,214 +0.16(+0.30%)
Mar 07, 2018 53.90 53.84 264,760 +0.40(+0.75%)
Mar 06, 2018 53.18 53.53 52.92 53.44 332,972 +0.58(+1.10%)
Mar 05, 2018 51.86 52.98 51.56 52.86 277,244 +0.81(+1.56%)
Mar 02, 2018 50.55 52.11 50.24 52.05 336,368 +0.75(+1.46%)
Mar 01, 2018 51.61 51.87 50.61 51.30 354,839 -0.40(-0.77%)
Feb 28, 2018 52.14 52.42 51.65 51.70 279,542 -0.19(-0.37%)
Feb 27, 2018 52.54 52.61 51.86 51.89 189,870 -0.55(-1.05%)
Feb 26, 2018 52.30 52.44 51.94 52.44 368,210 +0.61(+1.18%)
Feb 23, 2018 51.53 51.83 51.13 51.83 125,735 +0.69(+1.35%)
Feb 22, 2018 51.03 51.14 178,204 -0.11(-0.21%)
Feb 21, 2018 51.57 52.22 51.25 51.25 288,337 -0.28(-0.54%)
Feb 20, 2018 51.14 52.04 51.10 51.53 257,742 +0.40(+0.78%)
Feb 16, 2018 51.13 51.13 51.13 0 -0.23(-0.45%)
Feb 15, 2018 50.70 51.44 50.38 51.36 482,584 +1.15(+2.29%)
Feb 14, 2018 48.57 50.29 48.57 50.21 279,325 +1.50(+3.08%)
Feb 13, 2018 47.92 48.80 47.92 48.71 185,993 +0.58(+1.21%)
Feb 12, 2018 48.00 48.48 47.25 48.13 313,154 +0.83(+1.75%)
Feb 09, 2018 47.24 47.62 45.20 47.30 410,128 +0.67(+1.44%)
Feb 08, 2018 49.11 49.38 46.50 46.63 225,497 -1.72(-3.56%)
Feb 07, 2018 48.24 49.10 48.10 48.35 273,265 +0.25(+0.52%)
Feb 06, 2018 45.78 48.17 45.50 48.10 393,820 +0.43(+0.90%)
Feb 05, 2018 48.18 49.30 46.65 47.67 718,619 -1.34(-2.73%)
Feb 02, 2018 49.63 49.97 48.81 49.01 403,847 -0.96(-1.92%)
Feb 01, 2018 50.22 50.56 49.83 49.97 152,721 -0.71(-1.40%)
Jan 31, 2018 50.99 51.16 50.51 50.68 174,463 +0.16(+0.32%)
Jan 30, 2018 50.49 50.79 50.13 50.52 186,047 -0.59(-1.15%)
Jan 29, 2018 51.24 51.46 50.91 51.11 349,049 -0.17(-0.33%)
Jan 26, 2018 50.51 51.30 50.35 51.28 349,177 +1.10(+2.19%)
Jan 25, 2018 50.44 50.50 49.88 50.18 329,767 +0.16(+0.32%)
Jan 24, 2018 50.60 50.75 49.65 50.02 411,828 -0.39(-0.77%)
Jan 23, 2018 50.04 50.44 49.93 50.41 332,341 +0.62(+1.25%)
Jan 22, 2018 49.27 49.79 49.12 49.79 259,456 +0.48(+0.97%)
Jan 19, 2018 49.32 49.43 49.04 49.31 159,064 +0.27(+0.55%)
Jan 18, 2018 48.83 49.16 48.66 49.04 108,981 +0.15(+0.31%)
Jan 17, 2018 48.76 48.95 48.33 48.89 146,069 +0.32(+0.66%)
Jan 16, 2018 49.31 49.64 48.33 48.57 293,938 -0.53(-1.08%)
Jan 12, 2018 49.10 49.10 49.10 0 +0.31(+0.64%)
Jan 11, 2018 48.66 48.88 48.45 48.79 167,576 +0.30(+0.62%)
Jan 10, 2018 48.69 48.49 212,228 -0.23(-0.47%)
Jan 09, 2018 49.00 49.00 48.41 48.72 197,061 -0.13(-0.27%)
Jan 08, 2018 48.59 48.91 48.10 48.85 288,852 +0.17(+0.35%)
Jan 05, 2018 48.30 48.73 48.27 48.68 279,765 +0.69(+1.44%)
Jan 04, 2018 48.28 48.38 47.81 47.99 205,982 -0.01(-0.02%)
Jan 03, 2018 47.98 48.26 47.91 48.00 385,249 +0.49(+1.03%)
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.