Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.09	39.09	39.09	0	-0.08(-0.20%)
Dec 28, 2017	39.34	39.37	39.08	39.16	169,883	-0.23(-0.58%)
Dec 27, 2017	39.84	39.86	39.32	39.39	143,512	-0.29(-0.74%)
Dec 26, 2017	39.30	39.75	39.30	39.69	182,205	+0.48(+1.23%)
Dec 22, 2017	38.61	39.26	38.01	39.20	382,260	+0.07(+0.17%)
Dec 21, 2017	39.96	39.96	39.03	39.14	357,313	-0.77(-1.92%)
Dec 20, 2017	41.08	41.08	39.68	39.90	389,659	-1.16(-2.82%)
Dec 19, 2017	41.85	41.87	40.54	41.06	428,729	-0.91(-2.16%)
Dec 18, 2017	40.85	42.00	40.81	41.97	577,935	+1.80(+4.47%)
Dec 15, 2017	39.71	40.24	39.52	40.17	235,588	+0.83(+2.11%)
Dec 14, 2017	39.34	39.56	39.17	39.34	147,020	+0.12(+0.32%)
Dec 13, 2017	39.15	39.63	38.71	39.21	272,427	+0.25(+0.64%)
Dec 12, 2017	38.88	39.21	38.27	38.96	369,151	+0.68(+1.78%)
Dec 11, 2017	37.65	38.29	37.61	38.28	300,272	+0.81(+2.18%)
Dec 08, 2017	38.00	38.14	37.40	37.47	241,615	-0.33(-0.88%)
Dec 07, 2017	37.50	37.94	37.36	37.80	242,793	+0.53(+1.43%)
Dec 06, 2017	36.88	37.31	36.76	37.27	139,019	+0.40(+1.08%)
Dec 05, 2017	36.97	37.56	36.78	36.87	119,292	-0.22(-0.61%)
Dec 04, 2017	38.15	38.22	36.94	37.09	242,632	-0.60(-1.59%)

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.