Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.38 +0.43 (+0.52%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.87 46.15 45.63 45.71 166,159 -1.09(-2.34%)
May 30, 2019 46.97 47.17 46.59 46.81 40,899 +0.06(+0.12%)
May 29, 2019 46.90 47.11 46.32 46.75 146,071 -0.44(-0.94%)
May 28, 2019 47.50 47.81 47.12 47.19 50,353 +0.06(+0.12%)
May 24, 2019 47.55 47.71 47.10 47.13 106,816 +0.02(+0.04%)
May 23, 2019 47.85 47.86 46.70 47.11 137,870 -1.28(-2.64%)
May 22, 2019 48.61 49.02 48.39 48.39 334,153 -0.41(-0.85%)
May 21, 2019 48.26 48.91 48.26 48.80 70,328 +0.80(+1.66%)
May 20, 2019 48.13 48.37 47.66 48.01 133,920 -0.95(-1.94%)
May 17, 2019 49.54 49.84 48.87 48.96 140,340 -1.38(-2.75%)
May 16, 2019 50.00 50.80 49.89 50.34 70,270 +0.40(+0.81%)
May 15, 2019 48.78 50.01 48.78 49.94 73,302 +0.81(+1.64%)
May 14, 2019 48.53 49.47 48.41 49.13 83,097 +0.98(+2.03%)
May 13, 2019 49.05 49.28 48.10 48.15 210,016 -2.22(-4.41%)
May 10, 2019 50.21 50.61 49.30 50.37 76,416 +0.08(+0.15%)
May 09, 2019 49.95 50.56 49.04 50.29 169,402 -0.40(-0.80%)
May 08, 2019 50.36 51.15 50.36 50.70 166,608 +0.04(+0.08%)
May 07, 2019 51.58 51.83 50.18 50.66 113,813 -1.46(-2.80%)
May 06, 2019 50.73 52.19 50.31 52.12 102,472 -0.02(-0.04%)
May 03, 2019 51.30 52.15 51.18 52.14 185,211 +1.13(+2.22%)
May 02, 2019 50.96 51.22 50.32 51.00 104,316 -0.19(-0.38%)
May 01, 2019 51.63 51.97 51.16 51.20 110,127 -0.07(-0.13%)
Apr 30, 2019 51.07 51.55 50.82 51.26 78,095 +0.02(+0.04%)
Apr 29, 2019 50.92 51.43 50.92 51.24 53,014 +0.37(+0.74%)
Apr 26, 2019 50.95 51.02 50.43 50.87 101,298 -0.09(-0.17%)
Apr 25, 2019 51.45 51.45 50.67 50.96 52,688 -0.55(-1.06%)
Apr 24, 2019 52.06 52.06 51.46 51.50 68,399 -0.54(-1.03%)
Apr 23, 2019 51.14 52.19 51.14 52.04 110,425 +1.10(+2.17%)
Apr 22, 2019 50.29 50.99 50.29 50.94 84,445 +0.38(+0.76%)
Apr 18, 2019 50.73 50.73 50.11 50.55 62,674 -0.16(-0.32%)
Apr 17, 2019 51.63 51.63 50.50 50.72 120,211 -0.52(-1.01%)
Apr 16, 2019 51.02 51.39 50.95 51.23 152,844 +0.50(+0.98%)
Apr 15, 2019 51.15 51.22 50.43 50.73 63,381 -0.45(-0.88%)
Apr 12, 2019 51.59 51.59 51.13 51.19 77,145 -0.04(-0.07%)
Apr 11, 2019 51.59 51.59 51.11 51.22 170,597 -0.40(-0.78%)
Apr 10, 2019 51.24 51.68 51.24 51.63 75,929 +0.55(+1.07%)
Apr 09, 2019 51.34 51.50 51.08 51.08 54,201 -0.39(-0.77%)
Apr 08, 2019 51.32 51.57 51.10 51.47 91,809 +0.15(+0.30%)
Apr 05, 2019 50.99 51.39 50.99 51.32 78,186 +0.60(+1.17%)
Apr 04, 2019 51.19 51.27 50.21 50.73 110,257 -0.78(-1.51%)
Apr 03, 2019 51.03 51.91 51.03 51.50 120,995 +0.79(+1.55%)
Apr 02, 2019 50.64 50.78 50.43 50.72 65,137 +0.11(+0.21%)
Apr 01, 2019 50.42 50.66 50.09 50.61 125,185 +0.85(+1.70%)
Mar 29, 2019 49.58 49.82 49.40 49.76 129,096 +0.64(+1.31%)
Mar 28, 2019 48.77 49.23 48.54 49.12 37,240 +0.53(+1.09%)
Mar 27, 2019 49.27 49.52 48.05 48.59 74,615 -0.68(-1.38%)
Mar 26, 2019 49.75 49.97 48.93 49.27 71,934 +0.11(+0.21%)
Mar 25, 2019 49.03 49.32 48.59 49.17 112,867 -0.15(-0.31%)
Mar 22, 2019 50.63 50.87 49.29 49.32 119,309 -1.70(-3.33%)
Mar 21, 2019 49.72 51.08 49.69 51.02 123,489 +1.10(+2.19%)
Mar 20, 2019 49.92 50.24 49.33 49.93 74,473 +0.08(+0.15%)
Mar 19, 2019 49.78 50.05 49.68 49.85 144,867 +0.33(+0.66%)
Mar 18, 2019 49.59 49.94 49.18 49.52 190,932 +0.04(+0.08%)
Mar 15, 2019 49.51 49.75 49.34 49.49 53,928 +0.12(+0.25%)
Mar 14, 2019 49.73 49.80 49.34 49.36 44,654 -0.49(-0.98%)
Mar 13, 2019 49.75 50.14 49.51 49.85 95,433 +0.35(+0.70%)
Mar 12, 2019 49.42 49.72 49.14 49.51 79,802 +0.20(+0.41%)
Mar 11, 2019 47.99 49.31 47.99 49.30 412,333 +1.57(+3.28%)
Mar 08, 2019 47.03 47.76 46.71 47.74 135,655 -0.12(-0.26%)
Mar 07, 2019 48.41 48.42 47.72 47.86 131,339 -0.61(-1.25%)
Mar 06, 2019 49.30 49.30 48.43 48.47 85,281 -0.73(-1.48%)
Mar 05, 2019 48.84 49.41 48.60 49.20 81,835 +0.32(+0.65%)
Mar 04, 2019 49.98 50.13 48.18 48.88 260,795 -0.74(-1.49%)
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.