Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

63.88 +2.42 (+3.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.61 28.91 28.61 28.91 1,443 +0.18(+0.64%)
Mar 30, 2017 28.77 28.77 28.73 28.73 2,514 -0.02(-0.06%)
Mar 29, 2017 28.51 28.74 28.51 28.74 1,694 +0.16(+0.58%)
Mar 28, 2017 28.50 28.60 28.50 28.58 2,700 +0.19(+0.65%)
Mar 27, 2017 27.86 28.45 27.84 28.39 13,652 +0.17(+0.59%)
Mar 24, 2017 28.20 28.34 28.09 28.23 3,923 +0.02(+0.09%)
Mar 23, 2017 27.99 28.20 27.99 28.20 6,676 +0.16(+0.56%)
Mar 22, 2017 28.17 28.17 27.97 28.05 4,578 -0.09(-0.31%)
Mar 21, 2017 28.84 28.84 28.14 28.14 5,345 -0.70(-2.44%)
Mar 20, 2017 28.77 28.89 28.77 28.84 4,627 -0.00(-0.00%)
Mar 17, 2017 28.87 28.98 28.83 28.84 8,083 -0.03(-0.10%)
Mar 16, 2017 28.93 28.95 28.87 28.87 3,049 +0.16(+0.56%)
Mar 15, 2017 28.60 28.72 28.47 28.71 4,710 +0.22(+0.77%)
Mar 14, 2017 28.57 28.57 28.37 28.49 1,540 -0.10(-0.35%)
Mar 13, 2017 28.42 28.62 28.42 28.59 2,549 +0.19(+0.67%)
Mar 10, 2017 28.87 28.87 28.29 28.40 12,673 +0.23(+0.82%)
Mar 09, 2017 28.24 28.24 28.03 28.17 5,669 +0.01(+0.04%)
Mar 08, 2017 28.35 28.35 28.16 28.16 4,938 -0.03(-0.11%)
Mar 07, 2017 28.39 28.42 28.19 28.19 7,097 -0.17(-0.59%)
Mar 06, 2017 28.20 28.36 28.12 28.36 3,499 +0.09(+0.30%)
Mar 03, 2017 28.21 28.27 28.19 28.27 3,675 -0.05(-0.19%)
Mar 02, 2017 28.48 28.49 28.33 28.33 16,295 -0.19(-0.67%)
Mar 01, 2017 28.44 28.52 28.37 28.52 8,836 +0.27(+0.96%)
Feb 28, 2017 28.46 28.46 28.22 28.25 7,013 -0.23(-0.79%)
Feb 27, 2017 28.27 28.52 28.27 28.48 3,040 +0.06(+0.22%)
Feb 24, 2017 28.43 28.43 28.21 28.41 2,808 -0.11(-0.38%)
Feb 23, 2017 28.98 28.98 28.41 28.52 8,841 -0.14(-0.49%)
Feb 22, 2017 28.83 28.83 28.66 28.66 5,483 -0.01(-0.03%)
Feb 21, 2017 28.61 28.71 28.53 28.67 10,148 +0.30(+1.06%)
Feb 17, 2017 28.37 28.37 28.37 0 +0.07(+0.23%)
Feb 16, 2017 28.65 28.65 28.26 28.30 6,007 -0.18(-0.65%)
Feb 15, 2017 28.42 28.54 28.30 28.49 5,661 +0.18(+0.64%)
Feb 14, 2017 28.43 28.43 28.16 28.31 3,777 +0.00(+0.02%)
Feb 13, 2017 28.50 28.50 28.29 28.30 13,350 +0.05(+0.19%)
Feb 10, 2017 28.50 28.50 28.17 28.25 8,736 +0.10(+0.34%)
Feb 09, 2017 27.94 28.19 27.94 28.15 14,777 +0.26(+0.94%)
Feb 08, 2017 27.81 27.89 27.77 27.89 5,090 +0.19(+0.69%)
Feb 07, 2017 27.62 27.81 27.62 27.70 5,797 +0.11(+0.39%)
Feb 06, 2017 27.67 27.67 27.53 27.59 1,789 -0.01(-0.03%)
Feb 03, 2017 27.80 27.80 27.53 27.60 2,691 +0.03(+0.10%)
Feb 02, 2017 27.71 27.71 27.56 27.57 11,080 -0.06(-0.21%)
Feb 01, 2017 27.72 27.72 27.52 27.63 1,801 +0.04(+0.14%)
Jan 31, 2017 27.36 27.59 27.36 27.59 998 +0.07(+0.25%)
Jan 30, 2017 27.82 27.82 27.29 27.52 5,914 -0.18(-0.65%)
Jan 27, 2017 27.61 27.70 27.56 27.70 1,374 -0.01(-0.02%)
Jan 26, 2017 27.77 27.77 27.61 27.71 2,963 +0.04(+0.13%)
Jan 25, 2017 27.38 27.70 27.38 27.67 5,078 +0.27(+0.99%)
Jan 24, 2017 27.20 27.40 27.15 27.40 4,235 +0.39(+1.44%)
Jan 23, 2017 27.14 27.14 26.97 27.01 4,885 +0.01(+0.04%)
Jan 20, 2017 26.98 27.03 26.98 27.00 23,779 -0.01(-0.04%)
Jan 19, 2017 27.14 27.14 27.01 27.01 4,014 +0.16(+0.59%)
Jan 18, 2017 26.82 26.86 26.64 26.85 4,005 +0.01(+0.04%)
Jan 17, 2017 27.13 27.13 26.80 26.84 6,915 -0.24(-0.90%)
Jan 13, 2017 27.08 27.08 27.08 0 +0.15(+0.57%)
Jan 12, 2017 27.00 27.00 26.60 26.93 4,495 -0.06(-0.23%)
Jan 11, 2017 26.87 27.00 26.83 26.99 2,232 +0.04(+0.15%)
Jan 10, 2017 26.89 27.00 26.89 26.95 4,689 +0.23(+0.86%)
Jan 09, 2017 26.77 26.78 26.62 26.72 2,217 +0.15(+0.58%)
Jan 06, 2017 26.59 26.63 26.30 26.57 4,991 +0.22(+0.82%)
Jan 05, 2017 26.31 26.37 26.14 26.35 11,745 +0.18(+0.69%)
Jan 04, 2017 25.66 26.17 25.66 26.17 3,718 +0.75(+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.