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 (%)
Oct 31, 2019 49.57 49.67 48.89 49.44 231,492 -0.03(-0.06%)
Oct 30, 2019 49.36 49.60 49.15 49.47 50,747 +0.13(+0.27%)
Oct 29, 2019 49.95 49.95 49.32 49.33 41,688 -1.13(-2.25%)
Oct 28, 2019 49.85 50.65 49.85 50.47 60,423 +0.89(+1.80%)
Oct 25, 2019 48.01 49.60 48.01 49.57 76,312 +1.25(+2.58%)
Oct 24, 2019 47.73 48.34 47.68 48.32 39,348 +1.50(+3.20%)
Oct 23, 2019 46.92 47.39 46.68 46.83 27,820 -0.27(-0.57%)
Oct 22, 2019 47.86 47.98 47.07 47.09 28,799 -0.69(-1.45%)
Oct 21, 2019 47.32 47.83 47.27 47.79 61,542 +0.67(+1.43%)
Oct 18, 2019 48.36 48.42 46.55 47.11 32,586 -1.31(-2.70%)
Oct 17, 2019 48.19 48.46 48.19 48.42 42,995 +0.46(+0.96%)
Oct 16, 2019 48.35 48.35 47.81 47.96 117,556 -0.67(-1.38%)
Oct 15, 2019 47.75 48.76 47.75 48.63 98,060 +0.98(+2.06%)
Oct 14, 2019 47.26 47.74 47.26 47.65 61,375 +0.30(+0.63%)
Oct 11, 2019 47.27 47.85 47.27 47.35 59,967 +0.82(+1.75%)
Oct 10, 2019 46.35 46.83 46.20 46.54 39,119 +0.15(+0.33%)
Oct 09, 2019 45.92 46.56 45.92 46.38 45,235 +0.79(+1.73%)
Oct 08, 2019 46.06 46.25 45.60 45.60 56,684 -1.14(-2.44%)
Oct 07, 2019 46.52 47.00 46.27 46.74 19,815 +0.06(+0.12%)
Oct 04, 2019 46.20 46.68 45.94 46.68 47,474 +0.53(+1.14%)
Oct 03, 2019 45.35 46.15 44.54 46.15 53,059 +0.57(+1.24%)
Oct 02, 2019 45.85 45.85 45.14 45.59 79,133 -0.73(-1.58%)
Oct 01, 2019 46.84 47.05 46.30 46.32 44,065 -0.43(-0.92%)
Sep 30, 2019 46.47 46.83 46.26 46.75 55,640 +0.41(+0.89%)
Sep 27, 2019 47.22 47.46 45.92 46.34 78,290 -0.92(-1.95%)
Sep 26, 2019 47.07 47.32 46.54 47.26 39,627 +0.36(+0.76%)
Sep 25, 2019 46.13 46.97 45.62 46.90 70,934 +0.64(+1.39%)
Sep 24, 2019 47.97 47.97 46.09 46.26 46,434 -1.58(-3.31%)
Sep 23, 2019 47.91 48.05 47.66 47.84 24,472 -0.24(-0.50%)
Sep 20, 2019 48.75 48.76 47.74 48.08 28,422 -0.69(-1.42%)
Sep 19, 2019 48.83 49.28 48.72 48.78 28,509 -0.08(-0.16%)
Sep 18, 2019 49.19 49.23 48.25 48.85 60,805 -0.58(-1.17%)
Sep 17, 2019 49.05 49.43 49.03 49.43 26,053 +0.33(+0.66%)
Sep 16, 2019 48.78 49.23 48.60 49.10 44,846 -0.10(-0.20%)
Sep 13, 2019 49.34 49.45 48.98 49.20 29,775 -0.20(-0.41%)
Sep 12, 2019 49.66 49.94 49.35 49.40 49,595 +0.10(+0.19%)
Sep 11, 2019 48.69 49.41 48.54 49.30 48,188 +0.74(+1.52%)
Sep 10, 2019 48.23 48.66 47.84 48.56 37,555 +0.11(+0.22%)
Sep 09, 2019 48.94 49.08 48.07 48.46 50,402 -0.29(-0.59%)
Sep 06, 2019 49.17 49.21 48.72 48.75 46,120 -0.29(-0.59%)
Sep 05, 2019 48.31 49.07 48.31 49.04 123,510 +1.27(+2.66%)
Sep 04, 2019 47.71 47.99 47.71 47.77 109,258 +0.42(+0.89%)
Sep 03, 2019 47.52 48.13 47.18 47.34 207,155 -0.55(-1.14%)
Aug 30, 2019 48.31 48.53 47.54 47.89 67,463 -0.08(-0.16%)
Aug 29, 2019 47.43 48.15 47.43 47.97 39,575 +1.17(+2.50%)
Aug 28, 2019 46.72 47.06 46.35 46.80 42,988 -0.12(-0.27%)
Aug 27, 2019 47.48 47.71 46.50 46.92 54,467 -0.32(-0.67%)
Aug 26, 2019 47.26 47.32 46.90 47.24 35,588 +0.50(+1.07%)
Aug 23, 2019 47.83 48.44 46.66 46.74 54,241 -1.47(-3.05%)
Aug 22, 2019 48.57 48.69 47.73 48.21 43,528 -0.37(-0.77%)
Aug 21, 2019 48.36 48.81 48.32 48.58 79,114 +0.64(+1.34%)
Aug 20, 2019 47.85 48.18 47.74 47.94 37,961 -0.06(-0.12%)
Aug 19, 2019 47.71 48.05 47.55 48.00 149,448 +1.00(+2.13%)
Aug 16, 2019 46.38 47.07 46.38 47.00 159,392 +1.14(+2.49%)
Aug 15, 2019 46.24 46.35 45.55 45.86 104,596 -0.14(-0.31%)
Aug 14, 2019 46.92 46.92 45.71 46.00 97,616 -1.99(-4.14%)
Aug 13, 2019 47.09 48.20 46.95 47.99 65,539 +0.85(+1.79%)
Aug 12, 2019 47.67 47.67 46.99 47.14 44,165 -1.00(-2.07%)
Aug 09, 2019 48.56 48.81 47.95 48.14 37,063 -0.70(-1.43%)
Aug 08, 2019 48.03 48.84 47.72 48.84 44,703 +1.12(+2.35%)
Aug 07, 2019 46.48 47.72 46.48 47.72 40,804 +0.73(+1.55%)
Aug 06, 2019 47.24 47.65 46.49 46.99 78,491 +0.38(+0.82%)
Aug 05, 2019 47.25 47.25 46.16 46.60 147,784 -2.07(-4.26%)
Aug 02, 2019 49.23 49.29 48.20 48.68 78,186 -1.26(-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.