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, 2017 23.79 24.04 23.79 24.04 1,735 +0.15(+0.64%)
Mar 30, 2017 23.93 23.93 23.89 23.89 3,022 -0.02(-0.06%)
Mar 29, 2017 23.71 23.91 23.71 23.91 2,036 +0.14(+0.58%)
Mar 28, 2017 23.70 23.79 23.70 23.77 3,246 +0.15(+0.65%)
Mar 27, 2017 23.17 23.66 23.15 23.61 16,415 +0.14(+0.59%)
Mar 24, 2017 23.45 23.57 23.36 23.48 4,717 +0.02(+0.09%)
Mar 23, 2017 23.28 23.46 23.28 23.46 8,027 +0.13(+0.56%)
Mar 22, 2017 23.43 23.43 23.26 23.33 5,504 -0.07(-0.31%)
Mar 21, 2017 23.99 23.99 23.40 23.40 6,426 -0.59(-2.44%)
Mar 20, 2017 23.93 24.03 23.93 23.98 5,563 -0.00(-0.00%)
Mar 17, 2017 24.01 24.10 23.97 23.99 9,719 -0.03(-0.10%)
Mar 16, 2017 24.06 24.07 24.01 24.01 3,666 +0.13(+0.56%)
Mar 15, 2017 23.79 23.89 23.68 23.88 5,663 +0.18(+0.77%)
Mar 14, 2017 23.76 23.76 23.60 23.69 1,851 -0.08(-0.35%)
Mar 13, 2017 23.64 23.80 23.64 23.78 3,064 +0.16(+0.67%)
Mar 10, 2017 24.01 24.01 23.53 23.62 15,238 +0.19(+0.82%)
Mar 09, 2017 23.49 23.49 23.31 23.43 6,816 +0.01(+0.04%)
Mar 08, 2017 23.58 23.58 23.42 23.42 5,937 -0.03(-0.11%)
Mar 07, 2017 23.61 23.64 23.45 23.45 8,533 -0.14(-0.59%)
Mar 06, 2017 23.45 23.59 23.39 23.59 4,207 +0.07(+0.30%)
Mar 03, 2017 23.46 23.52 23.44 23.52 4,418 -0.05(-0.19%)
Mar 02, 2017 23.69 23.69 23.56 23.56 19,593 -0.16(-0.67%)
Mar 01, 2017 23.65 23.72 23.59 23.72 10,624 +0.22(+0.96%)
Feb 28, 2017 23.67 23.67 23.47 23.49 8,432 -0.19(-0.79%)
Feb 27, 2017 23.51 23.72 23.51 23.68 3,655 +0.05(+0.22%)
Feb 24, 2017 23.64 23.64 23.46 23.63 3,376 -0.09(-0.38%)
Feb 23, 2017 24.10 24.10 23.63 23.72 10,630 -0.12(-0.49%)
Feb 22, 2017 23.98 23.98 23.84 23.84 6,592 -0.01(-0.03%)
Feb 21, 2017 23.79 23.88 23.73 23.84 12,202 +0.25(+1.06%)
Feb 17, 2017 23.59 23.59 23.59 0 +0.05(+0.23%)
Feb 16, 2017 23.83 23.83 23.50 23.54 7,222 -0.15(-0.65%)
Feb 15, 2017 23.64 23.74 23.54 23.69 6,806 +0.15(+0.64%)
Feb 14, 2017 23.64 23.64 23.42 23.54 4,541 +0.00(+0.02%)
Feb 13, 2017 23.70 23.70 23.53 23.54 16,052 +0.05(+0.19%)
Feb 10, 2017 23.70 23.70 23.43 23.49 10,504 +0.08(+0.34%)
Feb 09, 2017 23.23 23.44 23.23 23.41 17,767 +0.22(+0.94%)
Feb 08, 2017 23.13 23.20 23.09 23.20 6,120 +0.16(+0.69%)
Feb 07, 2017 22.97 23.13 22.97 23.04 6,970 +0.09(+0.39%)
Feb 06, 2017 23.01 23.01 22.90 22.95 2,151 -0.01(-0.03%)
Feb 03, 2017 23.12 23.12 22.90 22.95 3,235 +0.02(+0.10%)
Feb 02, 2017 23.05 23.05 22.92 22.93 13,322 -0.05(-0.21%)
Feb 01, 2017 23.05 23.05 22.89 22.98 2,165 +0.03(+0.15%)
Jan 31, 2017 22.75 22.95 22.75 22.95 1,200 +0.06(+0.25%)
Jan 30, 2017 23.14 23.14 22.70 22.89 7,111 -0.15(-0.65%)
Jan 27, 2017 22.96 23.04 22.92 23.04 1,652 -0.01(-0.03%)
Jan 26, 2017 23.10 23.10 22.96 23.04 3,562 +0.03(+0.13%)
Jan 25, 2017 22.77 23.04 22.77 23.01 6,105 +0.23(+0.99%)
Jan 24, 2017 22.62 22.79 22.58 22.79 5,092 +0.32(+1.44%)
Jan 23, 2017 22.57 22.57 22.43 22.46 5,873 +0.01(+0.04%)
Jan 20, 2017 22.43 22.48 22.43 22.45 28,592 -0.01(-0.04%)
Jan 19, 2017 22.57 22.57 22.46 22.46 4,826 +0.13(+0.59%)
Jan 18, 2017 22.31 22.34 22.16 22.33 4,815 +0.01(+0.04%)
Jan 17, 2017 22.56 22.56 22.29 22.32 8,314 -0.20(-0.90%)
Jan 13, 2017 22.52 22.52 22.52 0 +0.13(+0.57%)
Jan 12, 2017 22.45 22.45 22.12 22.40 5,404 -0.05(-0.23%)
Jan 11, 2017 22.35 22.45 22.31 22.45 2,683 +0.03(+0.15%)
Jan 10, 2017 22.36 22.45 22.36 22.41 5,638 +0.19(+0.86%)
Jan 09, 2017 22.26 22.27 22.14 22.22 2,665 +0.13(+0.58%)
Jan 06, 2017 22.11 22.15 21.87 22.09 6,001 +0.18(+0.82%)
Jan 05, 2017 21.88 21.93 21.74 21.91 14,122 +0.15(+0.69%)
Jan 04, 2017 21.34 21.76 21.34 21.76 4,470 +0.62(+2.93%)
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.