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 (%)
Mar 31, 2020 51.21 52.38 50.04 50.65 207,202 -0.75(-1.46%)
Mar 30, 2020 50.88 51.52 50.15 51.40 362,478 +0.72(+1.43%)
Mar 27, 2020 51.24 51.79 50.10 50.68 268,499 -2.13(-4.04%)
Mar 26, 2020 51.20 53.01 50.92 52.81 741,518 +2.06(+4.05%)
Mar 25, 2020 50.75 52.99 49.55 50.75 359,327 +1.06(+2.13%)
Mar 24, 2020 48.37 50.14 47.92 49.70 337,933 +4.41(+9.73%)
Mar 23, 2020 44.55 45.77 43.02 45.29 202,971 +1.14(+2.59%)
Mar 20, 2020 45.92 47.67 44.07 44.15 213,425 -0.45(-1.01%)
Mar 19, 2020 41.24 45.50 40.54 44.60 208,411 +3.57(+8.71%)
Mar 18, 2020 41.97 43.28 38.90 41.02 201,867 -3.65(-8.17%)
Mar 17, 2020 43.80 45.92 40.99 44.67 235,865 +2.08(+4.89%)
Mar 16, 2020 43.91 46.36 42.48 42.59 256,011 -7.58(-15.11%)
Mar 13, 2020 50.43 50.99 46.27 50.17 307,853 +2.39(+5.01%)
Mar 12, 2020 49.28 50.73 47.67 47.78 464,110 -6.07(-11.27%)
Mar 11, 2020 55.88 56.35 52.85 53.85 221,672 -3.25(-5.69%)
Mar 10, 2020 56.87 57.14 54.15 57.09 235,083 +2.55(+4.68%)
Mar 09, 2020 54.02 56.47 53.18 54.54 307,696 -4.88(-8.21%)
Mar 06, 2020 59.43 60.05 58.15 59.42 268,915 -1.84(-3.01%)
Mar 05, 2020 61.20 62.54 60.74 61.26 185,174 -1.36(-2.18%)
Mar 04, 2020 62.07 62.66 60.99 62.63 181,899 +1.69(+2.77%)
Mar 03, 2020 63.00 63.54 59.88 60.94 427,161 -1.48(-2.37%)
Mar 02, 2020 61.74 62.43 60.11 62.41 580,146 +1.78(+2.93%)
Feb 28, 2020 57.47 60.80 57.30 60.64 373,962 +0.83(+1.38%)
Feb 27, 2020 60.37 62.50 59.17 59.81 447,096 -1.97(-3.19%)
Feb 26, 2020 62.38 63.39 61.38 61.78 277,388 -0.51(-0.82%)
Feb 25, 2020 64.75 65.16 61.90 62.29 358,277 -1.90(-2.96%)
Feb 24, 2020 63.28 64.73 62.72 64.19 432,613 -2.97(-4.42%)
Feb 21, 2020 68.40 68.44 66.64 67.16 317,118 -1.61(-2.35%)
Feb 20, 2020 69.16 69.73 67.33 68.77 271,863 -0.36(-0.51%)
Feb 19, 2020 68.91 69.48 68.73 69.13 322,653 +0.84(+1.22%)
Feb 18, 2020 67.64 68.03 67.25 68.29 253,752 +1.02(+1.51%)
Feb 14, 2020 67.38 67.88 67.10 67.28 258,817 +0.12(+0.19%)
Feb 13, 2020 66.08 67.61 66.01 67.15 180,018 +0.43(+0.65%)
Feb 12, 2020 66.55 66.79 66.14 66.72 235,201 +0.74(+1.12%)
Feb 11, 2020 65.82 66.52 65.46 65.98 249,597 +0.66(+1.01%)
Feb 10, 2020 64.60 65.41 64.55 65.32 196,301 +0.90(+1.40%)
Feb 07, 2020 64.27 64.82 64.17 64.41 199,995 -0.02(-0.03%)
Feb 06, 2020 63.89 65.04 63.44 64.43 288,390 +0.83(+1.30%)
Feb 05, 2020 66.28 66.28 63.34 63.61 412,265 -2.19(-3.33%)
Feb 04, 2020 65.08 66.57 64.43 65.80 496,741 +2.56(+4.06%)
Feb 03, 2020 61.11 63.27 61.11 63.23 298,643 +2.55(+4.21%)
Jan 31, 2020 61.72 61.72 60.22 60.68 140,027 -1.01(-1.63%)
Jan 30, 2020 60.82 61.69 60.69 61.68 108,116 +0.67(+1.10%)
Jan 29, 2020 61.18 61.34 60.55 61.01 84,558 +0.18(+0.30%)
Jan 28, 2020 60.09 60.94 59.88 60.83 164,717 +1.31(+2.19%)
Jan 27, 2020 58.88 59.91 58.26 59.52 198,729 -1.29(-2.12%)
Jan 24, 2020 61.75 61.95 60.17 60.81 137,529 -0.44(-0.72%)
Jan 23, 2020 60.60 61.39 60.27 61.25 111,463 +0.35(+0.57%)
Jan 22, 2020 61.21 61.75 60.75 60.91 129,078 +0.23(+0.38%)
Jan 21, 2020 60.68 61.03 60.46 60.68 86,203 +0.00(+0.00%)
Jan 17, 2020 60.85 60.93 60.51 60.68 82,559 +0.09(+0.14%)
Jan 16, 2020 60.32 60.59 60.01 60.59 76,451 +0.42(+0.70%)
Jan 15, 2020 60.28 60.87 60.04 60.17 125,334 -0.03(-0.05%)
Jan 14, 2020 60.30 60.63 59.71 60.20 109,374 +0.09(+0.14%)
Jan 13, 2020 59.16 60.19 59.16 60.11 119,456 +1.46(+2.49%)
Jan 10, 2020 59.22 59.22 58.46 58.65 72,044 -0.21(-0.36%)
Jan 09, 2020 59.05 59.22 58.36 58.86 124,649 +0.28(+0.48%)
Jan 08, 2020 57.79 58.88 57.73 58.58 98,871 +0.89(+1.55%)
Jan 07, 2020 57.25 57.86 57.14 57.69 126,278 +0.76(+1.33%)
Jan 06, 2020 55.80 57.00 55.66 56.93 216,294 +0.64(+1.14%)
Jan 03, 2020 55.94 56.59 55.94 56.29 544,390 -0.25(-0.44%)
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.