Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

82.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.87 50.00 49.39 49.89 55,965 -0.15(-0.31%)
Feb 27, 2019 49.52 50.09 49.17 50.04 75,155 +0.53(+1.07%)
Feb 26, 2019 49.62 49.85 49.35 49.52 62,954 -0.37(-0.73%)
Feb 25, 2019 50.24 50.55 49.78 49.88 183,620 +0.20(+0.41%)
Feb 22, 2019 48.86 49.68 48.86 49.68 117,331 +1.33(+2.74%)
Feb 21, 2019 48.94 49.06 48.25 48.35 89,543 -0.64(-1.31%)
Feb 20, 2019 49.34 49.62 48.85 49.00 66,287 -0.30(-0.60%)
Feb 19, 2019 48.79 49.55 48.79 49.29 88,731 +0.34(+0.69%)
Feb 15, 2019 48.93 49.13 48.78 48.96 80,164 +0.41(+0.85%)
Feb 14, 2019 48.13 48.74 47.96 48.54 73,176 +0.07(+0.14%)
Feb 13, 2019 48.72 48.83 48.39 48.48 91,392 +0.00(+0.00%)
Feb 12, 2019 48.05 48.53 47.86 48.48 90,390 +0.79(+1.65%)
Feb 11, 2019 48.01 48.28 47.56 47.69 71,606 +0.04(+0.08%)
Feb 08, 2019 46.75 47.68 46.75 47.65 149,814 +0.33(+0.69%)
Feb 07, 2019 47.68 47.68 46.59 47.33 122,121 -1.11(-2.30%)
Feb 06, 2019 48.67 48.79 47.97 48.44 121,770 -0.24(-0.49%)
Feb 05, 2019 48.46 48.85 48.43 48.68 150,756 +0.36(+0.76%)
Feb 04, 2019 47.55 48.42 47.44 48.31 126,714 +0.71(+1.49%)
Feb 01, 2019 47.35 47.81 47.17 47.60 86,723 +0.04(+0.08%)
Jan 31, 2019 46.73 47.74 46.48 47.57 207,500 +0.85(+1.81%)
Jan 30, 2019 45.95 46.80 45.62 46.72 119,368 +1.39(+3.07%)
Jan 29, 2019 46.16 46.16 45.14 45.33 103,993 -0.92(-1.99%)
Jan 28, 2019 46.21 46.26 45.41 46.25 135,614 -0.88(-1.87%)
Jan 25, 2019 46.28 47.14 46.11 47.13 95,052 +1.19(+2.59%)
Jan 24, 2019 45.04 45.94 45.01 45.94 70,280 +1.06(+2.35%)
Jan 23, 2019 45.24 45.53 44.46 44.89 148,465 -0.12(-0.26%)
Jan 22, 2019 46.09 46.09 44.75 45.00 378,420 -1.56(-3.34%)
Jan 18, 2019 46.45 47.00 46.13 46.56 151,375 +0.36(+0.77%)
Jan 17, 2019 45.57 46.58 45.29 46.20 72,414 +0.50(+1.09%)
Jan 16, 2019 45.62 46.10 45.55 45.70 164,082 +0.23(+0.51%)
Jan 15, 2019 44.73 45.70 44.73 45.47 163,208 +0.85(+1.92%)
Jan 14, 2019 44.55 44.80 44.19 44.62 57,979 -0.42(-0.94%)
Jan 11, 2019 44.81 45.13 44.60 45.04 70,898 +0.12(+0.28%)
Jan 10, 2019 44.19 44.95 43.65 44.91 140,870 +0.41(+0.93%)
Jan 09, 2019 43.91 44.76 43.86 44.50 199,730 +0.80(+1.82%)
Jan 08, 2019 43.89 44.05 42.57 43.70 119,002 +0.48(+1.11%)
Jan 07, 2019 42.00 43.45 41.97 43.22 139,913 +1.48(+3.54%)
Jan 04, 2019 40.09 42.07 40.09 41.74 115,041 +2.47(+6.29%)
Jan 03, 2019 40.27 40.41 39.13 39.28 97,559 -1.51(-3.70%)
Jan 02, 2019 39.78 40.98 39.62 40.78 224,006 +0.04(+0.09%)
Dec 31, 2018 40.94 41.19 40.29 40.75 327,529 +0.39(+0.98%)
Dec 28, 2018 40.63 41.08 39.75 40.35 180,838 -0.11(-0.26%)
Dec 27, 2018 39.78 40.47 38.60 40.46 158,940 +0.19(+0.47%)
Dec 26, 2018 38.27 40.27 37.80 40.27 168,780 +2.40(+6.34%)
Dec 24, 2018 38.03 38.70 37.56 37.87 246,685 -0.61(-1.59%)
Dec 21, 2018 40.16 40.35 38.23 38.48 285,579 -1.54(-3.86%)
Dec 20, 2018 40.98 41.41 39.25 40.02 575,907 -1.19(-2.88%)
Dec 19, 2018 42.10 42.90 40.82 41.21 287,743 -0.91(-2.16%)
Dec 18, 2018 42.12 42.63 41.79 42.12 120,210 +0.40(+0.96%)
Dec 17, 2018 43.30 43.30 41.49 41.72 229,256 -1.83(-4.21%)
Dec 14, 2018 43.77 44.42 43.42 43.55 51,859 -1.04(-2.32%)
Dec 13, 2018 45.31 45.43 44.36 44.59 274,495 -0.33(-0.74%)
Dec 12, 2018 44.71 45.76 44.71 44.92 183,862 +0.76(+1.71%)
Dec 11, 2018 44.98 45.25 43.79 44.16 81,889 +0.04(+0.10%)
Dec 10, 2018 43.37 44.34 43.16 44.12 132,746 +0.47(+1.07%)
Dec 07, 2018 45.27 45.71 43.39 43.65 150,156 -1.58(-3.49%)
Dec 06, 2018 43.52 45.29 43.43 45.23 140,438 +0.50(+1.12%)
Dec 04, 2018 46.80 46.81 44.62 44.73 160,527 -2.25(-4.79%)
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.