Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.43 19.43 19.29 19.29 4,107 -0.14(-0.71%)
Jul 30, 2015 19.40 19.43 19.40 19.43 1,389 +0.04(+0.21%)
Jul 29, 2015 19.42 19.42 19.20 19.39 4,597 -0.02(-0.13%)
Jul 28, 2015 19.03 19.42 19.03 19.42 2,056 +0.23(+1.21%)
Jul 27, 2015 19.46 19.46 19.18 19.18 2,363 -0.31(-1.60%)
Jul 24, 2015 19.65 19.67 19.50 19.50 1,590 +0.01(+0.04%)
Jul 23, 2015 19.46 19.64 19.46 19.49 2,105 +0.18(+0.93%)
Jul 22, 2015 19.42 19.42 19.26 19.31 3,024 -0.11(-0.54%)
Jul 21, 2015 19.55 19.55 19.36 19.42 1,817 -0.02(-0.13%)
Jul 20, 2015 19.51 19.51 19.39 19.44 3,256 +0.05(+0.25%)
Jul 17, 2015 19.37 19.50 19.32 19.39 7,159 +0.12(+0.63%)
Jul 16, 2015 19.10 19.27 19.10 19.27 8,349 +0.38(+2.03%)
Jul 15, 2015 19.18 19.18 18.89 18.89 2,216 -0.20(-1.03%)
Jul 14, 2015 19.06 19.08 19.06 19.08 2,582 +0.21(+1.10%)
Jul 13, 2015 18.82 18.90 18.82 18.88 2,449 +0.14(+0.76%)
Jul 10, 2015 18.68 18.76 18.67 18.73 5,647 +0.27(+1.45%)
Jul 09, 2015 18.64 18.64 18.46 18.46 7,347 +0.21(+1.16%)
Jul 08, 2015 18.77 18.77 18.21 18.25 3,689 -0.30(-1.62%)
Jul 07, 2015 18.09 18.55 18.09 18.55 4,084 +0.01(+0.04%)
Jul 06, 2015 18.49 18.70 18.46 18.55 3,341 -0.12(-0.65%)
Jul 02, 2015 18.67 18.67 18.67 18.67 368 -0.05(-0.26%)
Jul 01, 2015 18.89 18.90 18.72 18.72 3,275 -0.03(-0.17%)
Jun 30, 2015 18.66 18.76 18.59 18.75 4,839 +0.24(+1.27%)
Jun 29, 2015 18.70 18.75 18.47 18.51 13,437 -0.46(-2.44%)
Jun 26, 2015 19.12 19.12 18.92 18.98 3,056 -0.28(-1.44%)
Jun 25, 2015 19.20 19.28 19.20 19.26 6,418 +0.08(+0.43%)
Jun 24, 2015 19.41 19.42 19.17 19.17 21,977 -0.27(-1.38%)
Jun 23, 2015 19.48 19.48 19.34 19.44 1,680 -0.11(-0.54%)
Jun 22, 2015 19.55 19.55 19.55 19.55 1,254 +0.17(+0.88%)
Jun 19, 2015 19.38 19.38 19.35 19.38 2,320 -0.05(-0.23%)
Jun 18, 2015 19.19 19.42 19.19 19.42 1,070 +0.31(+1.60%)
Jun 17, 2015 19.12 19.12 19.12 19.12 2,459 +0.04(+0.19%)
Jun 16, 2015 18.95 19.08 18.95 19.08 3,527 +0.13(+0.69%)
Jun 15, 2015 18.98 18.98 18.95 18.95 881 -0.06(-0.33%)
Jun 12, 2015 19.05 19.05 19.01 19.01 553 -0.10(-0.51%)
Jun 11, 2015 19.11 19.11 19.11 19.11 403 -0.01(-0.04%)
Jun 10, 2015 19.14 19.14 19.12 19.12 1,922 +0.29(+1.55%)
Jun 09, 2015 18.70 18.82 18.70 18.82 589 -0.06(-0.34%)
Jun 08, 2015 19.03 19.04 18.84 18.89 2,912 -0.16(-0.83%)
Jun 05, 2015 19.03 19.06 19.02 19.05 3,337 +0.26(+1.37%)
Jun 04, 2015 19.18 19.18 18.79 18.79 7,024 -0.21(-1.12%)
Jun 03, 2015 19.01 19.01 18.90 19.00 2,374 +0.15(+0.78%)
Jun 02, 2015 18.90 18.90 18.86 18.86 1,525 -0.05(-0.26%)
Jun 01, 2015 18.94 18.94 18.90 18.90 621 +0.10(+0.52%)
May 29, 2015 19.08 19.08 18.81 18.81 959 -0.27(-1.41%)
May 28, 2015 19.03 19.07 19.01 19.07 3,253 +0.04(+0.21%)
May 27, 2015 18.83 19.03 18.81 19.03 1,024 +0.21(+1.09%)
May 26, 2015 18.99 18.99 18.83 18.83 4,005 -0.17(-0.87%)
May 22, 2015 19.02 18.99 18.99 18.99 4,673 +0.05(+0.28%)
May 21, 2015 18.90 18.94 18.90 18.94 1,247 +0.18(+0.98%)
May 20, 2015 18.74 18.76 18.73 18.76 2,180 -0.02(-0.13%)
May 19, 2015 18.76 18.78 18.74 18.78 1,185 +0.05(+0.26%)
May 18, 2015 18.63 18.76 18.63 18.73 1,680 +0.07(+0.39%)
May 15, 2015 18.62 18.66 18.62 18.66 634 +0.17(+0.92%)
May 14, 2015 18.62 18.62 18.49 18.49 1,061 +0.09(+0.49%)
May 13, 2015 18.46 18.46 18.40 18.40 399 +0.32(+1.75%)
May 12, 2015 18.03 18.03 18.03 18.08 1,771 -0.30(-1.64%)
May 11, 2015 18.42 18.42 18.34 18.38 1,755 +0.02(+0.09%)
May 08, 2015 18.36 18.37 18.36 18.37 1,125 +0.17(+0.94%)
May 07, 2015 18.20 18.20 18.20 18.20 280 +0.20(+1.14%)
May 06, 2015 18.13 18.20 17.90 17.99 2,212 +0.02(+0.13%)
May 05, 2015 17.97 17.97 17.97 17.97 193 -0.30(-1.65%)
May 04, 2015 18.26 18.27 18.26 18.27 766 +0.07(+0.36%)
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.