Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.95 +1.00 (+1.21%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.56 47.52 45.32 45.64 699,679 -0.13(-0.28%)
Sep 29, 2022 47.02 47.20 45.27 45.77 717,284 -2.43(-5.04%)
Sep 28, 2022 46.57 48.46 46.33 48.20 799,491 +1.67(+3.59%)
Sep 27, 2022 46.96 47.84 45.72 46.53 808,958 +0.94(+2.06%)
Sep 26, 2022 46.24 47.59 45.57 45.59 934,612 -0.53(-1.15%)
Sep 23, 2022 46.36 47.09 45.26 46.12 1,327,038 -1.07(-2.27%)
Sep 22, 2022 49.03 49.49 47.01 47.19 894,607 -2.21(-4.47%)
Sep 21, 2022 50.57 51.96 49.36 49.40 1,403,034 -0.88(-1.75%)
Sep 20, 2022 51.22 51.70 50.21 50.28 574,055 -1.69(-3.25%)
Sep 19, 2022 51.13 51.99 50.69 51.97 497,963 +0.11(+0.21%)
Sep 16, 2022 52.70 52.85 51.46 51.86 744,593 -2.28(-4.21%)
Sep 15, 2022 52.79 55.51 52.64 54.14 992,169 +0.70(+1.31%)
Sep 14, 2022 52.05 53.53 51.41 53.44 607,992 +1.20(+2.30%)
Sep 13, 2022 52.86 53.62 52.06 52.24 1,222,112 -3.94(-7.01%)
Sep 12, 2022 55.03 56.29 54.95 56.18 692,827 +1.43(+2.61%)
Sep 09, 2022 53.36 54.91 53.25 54.75 883,318 +2.65(+5.09%)
Sep 08, 2022 49.98 52.10 49.66 52.10 524,550 +1.31(+2.58%)
Sep 07, 2022 48.76 50.86 48.62 50.79 1,080,184 +1.65(+3.36%)
Sep 06, 2022 50.15 50.18 48.58 49.14 735,259 -0.81(-1.62%)
Sep 02, 2022 51.84 51.84 49.64 49.95 1,125,177 -0.81(-1.60%)
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.