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 (%)
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.