Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.36 +0.41 (+0.49%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.37 45.72 44.37 45.32 331,570 +1.98(+4.56%)
Oct 30, 2018 41.84 43.45 41.67 43.35 149,213 +1.09(+2.57%)
Oct 29, 2018 44.02 44.17 41.39 42.26 152,503 -0.45(-1.05%)
Oct 26, 2018 42.40 43.70 41.84 42.71 273,557 -1.09(-2.50%)
Oct 25, 2018 42.59 43.93 42.59 43.81 140,645 +2.09(+5.00%)
Oct 24, 2018 44.13 44.25 41.70 41.72 160,203 -2.41(-5.46%)
Oct 23, 2018 42.86 44.33 42.61 44.13 334,521 +0.26(+0.60%)
Oct 22, 2018 43.67 44.03 43.18 43.86 131,015 +0.59(+1.37%)
Oct 19, 2018 44.41 44.87 43.20 43.27 84,271 -0.80(-1.81%)
Oct 18, 2018 45.10 45.12 43.87 44.07 95,550 -1.20(-2.66%)
Oct 17, 2018 46.16 46.16 44.78 45.27 89,839 -0.43(-0.95%)
Oct 16, 2018 44.37 45.80 44.37 45.71 130,158 +1.93(+4.40%)
Oct 15, 2018 44.02 44.23 43.31 43.78 135,281 -0.40(-0.90%)
Oct 12, 2018 44.21 44.54 43.28 44.18 175,967 +1.53(+3.58%)
Oct 11, 2018 42.70 43.62 42.14 42.65 321,708 -0.52(-1.20%)
Oct 10, 2018 45.57 45.57 43.13 43.17 509,851 -2.50(-5.48%)
Oct 09, 2018 45.49 46.08 45.26 45.67 149,133 +0.06(+0.13%)
Oct 08, 2018 46.28 46.58 44.93 45.61 380,659 -0.98(-2.09%)
Oct 05, 2018 47.24 47.55 45.94 46.59 314,691 -0.76(-1.59%)
Oct 04, 2018 48.36 48.37 47.00 47.34 221,631 -1.23(-2.53%)
Oct 03, 2018 48.74 48.79 48.33 48.57 266,752 +0.12(+0.25%)
Oct 02, 2018 49.04 49.18 48.31 48.45 145,040 -0.80(-1.62%)
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.