Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

50.29 +1.30 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 49.29 51.16 49.06 50.29 945,781 +1.30(+2.65%)
Jun 30, 2022 50.38 50.43 47.87 48.99 1,138,666 -2.31(-4.50%)
Jun 29, 2022 51.76 52.19 50.38 51.30 791,127 -0.80(-1.54%)
Jun 28, 2022 55.18 55.89 51.93 52.10 1,152,322 -3.02(-5.48%)
Jun 27, 2022 56.66 57.22 53.93 55.12 742,713 -1.50(-2.65%)
Jun 24, 2022 55.04 56.86 54.80 56.62 1,276,710 +2.30(+4.23%)
Jun 23, 2022 51.64 54.53 50.81 54.32 1,298,318 +3.19(+6.24%)
Jun 22, 2022 49.47 52.68 49.47 51.13 1,323,172 +0.43(+0.85%)
Jun 21, 2022 49.39 51.93 49.29 50.70 1,890,639 +2.62(+5.45%)
Jun 17, 2022 46.60 48.58 46.49 48.08 1,713,545 +1.66(+3.58%)
Jun 16, 2022 47.83 48.47 45.95 46.42 1,755,140 -3.71(-7.40%)
Jun 15, 2022 47.70 51.05 47.32 50.13 2,574,705 +2.93(+6.21%)
Jun 14, 2022 47.69 48.19 46.07 47.20 725,612 -0.02(-0.04%)
Jun 13, 2022 48.35 49.57 46.93 47.22 1,553,070 -5.01(-9.59%)
Jun 10, 2022 53.72 54.79 51.76 52.23 1,291,623 -3.44(-6.18%)
Jun 09, 2022 58.55 59.12 55.62 55.67 862,709 -3.30(-5.60%)
Jun 08, 2022 58.09 60.43 57.91 58.97 792,537 +1.06(+1.83%)
Jun 07, 2022 55.60 58.04 54.67 57.91 1,091,864 +1.18(+2.08%)
Jun 06, 2022 57.21 58.14 55.95 56.73 1,184,372 +1.08(+1.94%)
Jun 03, 2022 57.43 58.05 55.42 55.65 882,912 -3.63(-6.12%)
Jun 02, 2022 55.43 59.77 55.19 59.28 1,200,556 +3.85(+6.95%)
Jun 01, 2022 57.65 58.60 54.66 55.43 1,344,557 -1.97(-3.43%)
May 31, 2022 58.82 59.59 56.52 57.40 1,586,006 -0.76(-1.31%)
May 27, 2022 55.80 58.16 55.73 58.16 1,034,991 +3.12(+5.67%)
May 26, 2022 52.32 55.60 51.97 55.04 909,204 +2.01(+3.79%)
May 25, 2022 50.52 53.57 50.52 53.03 1,801,512 +2.47(+4.89%)
May 24, 2022 52.80 52.80 49.76 50.56 1,242,180 -3.51(-6.49%)
May 23, 2022 54.58 54.85 52.27 54.07 1,355,814 -0.31(-0.57%)
May 20, 2022 56.65 57.23 51.74 54.38 1,846,427 -1.20(-2.16%)
May 19, 2022 53.08 56.99 52.73 55.58 3,748,636 +2.44(+4.59%)
May 18, 2022 54.35 56.21 52.77 53.14 2,627,660 -2.46(-4.42%)
May 17, 2022 55.14 56.34 52.76 55.60 2,092,279 +2.46(+4.63%)
May 16, 2022 55.77 56.67 52.95 53.14 2,372,207 -3.22(-5.71%)
May 13, 2022 53.36 57.01 53.36 56.36 2,918,794 +5.83(+11.54%)
May 12, 2022 46.05 52.49 45.10 50.53 2,732,334 +2.62(+5.47%)
May 11, 2022 50.90 53.07 47.65 47.91 2,998,320 -5.46(-10.23%)
May 10, 2022 56.17 57.58 51.04 53.37 2,358,405 -0.85(-1.57%)
May 09, 2022 58.54 59.29 53.71 54.22 2,658,007 -6.75(-11.07%)
May 06, 2022 63.78 63.78 59.16 60.97 900,555 -2.96(-4.63%)
May 05, 2022 68.24 68.24 62.84 63.93 1,686,239 -6.08(-8.68%)
May 04, 2022 66.76 70.30 64.04 70.01 3,816,602 +3.14(+4.70%)
May 03, 2022 67.03 68.90 66.22 66.87 1,761,215 -0.55(-0.82%)
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.