Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

48.73 -0.05 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 51.61 51.71 50.90 51.47 222,354 -0.03(-0.06%)
Oct 30, 2019 51.39 51.63 51.17 51.50 48,744 +0.14(+0.27%)
Oct 29, 2019 52.00 52.00 51.35 51.36 40,043 -1.18(-2.25%)
Oct 28, 2019 51.90 52.73 51.90 52.54 58,038 +0.93(+1.80%)
Oct 25, 2019 49.98 51.64 49.98 51.61 73,300 +1.30(+2.58%)
Oct 24, 2019 49.69 50.33 49.64 50.31 37,795 +1.56(+3.20%)
Oct 23, 2019 48.85 49.34 48.60 48.75 26,722 -0.28(-0.57%)
Oct 22, 2019 49.83 49.95 49.00 49.03 27,663 -0.72(-1.45%)
Oct 21, 2019 49.26 49.80 49.21 49.75 59,113 +0.70(+1.43%)
Oct 18, 2019 50.35 50.41 48.46 49.05 31,300 -1.36(-2.70%)
Oct 17, 2019 50.17 50.45 50.17 50.41 41,298 +0.48(+0.96%)
Oct 16, 2019 50.34 50.34 49.77 49.93 112,916 -0.70(-1.38%)
Oct 15, 2019 49.71 50.76 49.71 50.63 94,189 +1.02(+2.06%)
Oct 14, 2019 49.20 49.71 49.20 49.61 58,953 +0.31(+0.63%)
Oct 11, 2019 49.21 49.82 49.21 49.30 57,600 +0.85(+1.75%)
Oct 10, 2019 48.25 48.75 48.10 48.45 37,575 +0.16(+0.33%)
Oct 09, 2019 47.81 48.47 47.81 48.29 43,450 +0.82(+1.73%)
Oct 08, 2019 47.95 48.15 47.47 47.47 54,447 -1.19(-2.44%)
Oct 07, 2019 48.43 48.93 48.17 48.66 19,033 +0.06(+0.12%)
Oct 04, 2019 48.10 48.60 47.83 48.60 45,600 +0.55(+1.14%)
Oct 03, 2019 47.21 48.05 46.37 48.05 50,965 +0.59(+1.24%)
Oct 02, 2019 47.73 47.73 47.00 47.46 76,010 -0.76(-1.58%)
Oct 01, 2019 48.77 48.98 48.20 48.22 42,326 -0.45(-0.92%)
Sep 30, 2019 48.38 48.75 48.16 48.67 53,444 +0.43(+0.89%)
Sep 27, 2019 49.16 49.41 47.81 48.24 75,200 -0.96(-1.95%)
Sep 26, 2019 49.00 49.26 48.46 49.20 38,063 +0.37(+0.76%)
Sep 25, 2019 48.03 48.90 47.50 48.83 68,134 +0.67(+1.39%)
Sep 24, 2019 49.94 49.94 47.98 48.16 44,601 -1.65(-3.31%)
Sep 23, 2019 49.88 50.03 49.62 49.81 23,506 -0.25(-0.50%)
Sep 20, 2019 50.75 50.76 49.70 50.06 27,300 -0.72(-1.42%)
Sep 19, 2019 50.84 51.30 50.72 50.78 27,384 -0.08(-0.16%)
Sep 18, 2019 51.21 51.25 50.23 50.86 58,405 -0.60(-1.17%)
Sep 17, 2019 51.07 51.46 51.05 51.46 25,025 +0.34(+0.67%)
Sep 16, 2019 50.78 51.25 50.60 51.12 43,076 -0.10(-0.20%)
Sep 13, 2019 51.37 51.48 50.99 51.22 28,600 -0.21(-0.41%)
Sep 12, 2019 51.70 51.99 51.38 51.43 47,638 +0.10(+0.19%)
Sep 11, 2019 50.69 51.44 50.54 51.33 46,286 +0.77(+1.52%)
Sep 10, 2019 50.21 50.66 49.81 50.56 36,073 +0.11(+0.22%)
Sep 09, 2019 50.95 51.10 50.05 50.45 48,413 -0.30(-0.59%)
Sep 06, 2019 51.19 51.23 50.72 50.75 44,300 -0.30(-0.59%)
Sep 05, 2019 50.30 51.08 50.30 51.05 118,635 +1.32(+2.66%)
Sep 04, 2019 49.67 49.96 49.67 49.73 104,945 +0.44(+0.89%)
Sep 03, 2019 49.47 50.11 49.12 49.29 198,978 -0.57(-1.14%)
Aug 30, 2019 50.30 50.52 49.49 49.86 64,800 -0.08(-0.16%)
Aug 29, 2019 49.38 50.13 49.38 49.94 38,013 +1.22(+2.50%)
Aug 28, 2019 48.64 48.99 48.25 48.72 41,291 -0.13(-0.27%)
Aug 27, 2019 49.43 49.67 48.41 48.85 52,317 -0.33(-0.67%)
Aug 26, 2019 49.20 49.26 48.82 49.18 34,184 +0.52(+1.07%)
Aug 23, 2019 49.80 50.43 48.58 48.66 52,100 -1.53(-3.05%)
Aug 22, 2019 50.57 50.69 49.69 50.19 41,810 -0.39(-0.77%)
Aug 21, 2019 50.35 50.81 50.31 50.58 75,991 +0.67(+1.34%)
Aug 20, 2019 49.82 50.16 49.70 49.91 36,463 -0.06(-0.12%)
Aug 19, 2019 49.67 50.02 49.50 49.97 143,549 +1.04(+2.13%)
Aug 16, 2019 48.29 49.00 48.29 48.93 153,100 +1.19(+2.49%)
Aug 15, 2019 48.14 48.25 47.42 47.74 100,467 -0.15(-0.31%)
Aug 14, 2019 48.85 48.85 47.59 47.89 93,763 -2.07(-4.14%)
Aug 13, 2019 49.03 50.18 48.88 49.96 62,952 +0.88(+1.79%)
Aug 12, 2019 49.63 49.63 48.92 49.08 42,422 -1.04(-2.08%)
Aug 09, 2019 50.56 50.82 49.93 50.12 35,600 -0.73(-1.43%)
Aug 08, 2019 50.00 50.85 49.68 50.85 42,939 +1.17(+2.35%)
Aug 07, 2019 48.39 49.68 48.39 49.68 39,194 +0.76(+1.55%)
Aug 06, 2019 49.18 49.61 48.40 48.92 75,393 +0.40(+0.82%)
Aug 05, 2019 49.19 49.19 48.06 48.52 141,950 -2.16(-4.26%)
Aug 02, 2019 51.25 51.31 50.18 50.68 75,100 -1.31(-2.52%)
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.