Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.64 72.29 70.53 72.13 294,318 +1.62(+2.30%)
May 28, 2020 70.46 71.88 70.00 70.50 290,966 -0.16(-0.23%)
May 27, 2020 71.08 71.08 67.67 70.67 546,634 -0.42(-0.59%)
May 26, 2020 72.87 72.87 70.92 71.09 437,885 -0.11(-0.15%)
May 22, 2020 70.72 71.32 70.08 71.19 282,450 +0.44(+0.62%)
May 21, 2020 71.02 71.23 69.52 70.75 416,108 -0.45(-0.63%)
May 20, 2020 70.83 71.47 70.41 71.20 433,444 +1.58(+2.26%)
May 19, 2020 69.18 70.73 69.18 69.63 391,796 +0.63(+0.92%)
May 18, 2020 70.06 70.40 68.81 68.99 409,673 +0.79(+1.15%)
May 15, 2020 66.59 68.43 66.42 68.21 261,315 +0.92(+1.37%)
May 14, 2020 65.55 67.37 64.62 67.28 285,707 +0.99(+1.49%)
May 13, 2020 67.91 68.35 64.79 66.30 458,566 -1.34(-1.99%)
May 12, 2020 69.38 69.76 67.63 67.64 323,440 -1.27(-1.84%)
May 11, 2020 68.05 69.35 67.65 68.91 377,017 +0.19(+0.28%)
May 08, 2020 67.72 69.08 66.85 68.72 448,089 +1.48(+2.20%)
May 07, 2020 65.39 67.54 65.35 67.24 346,836 +3.08(+4.81%)
May 06, 2020 63.65 64.76 63.31 64.15 365,565 +0.82(+1.29%)
May 05, 2020 63.37 64.30 62.99 63.34 259,006 +0.97(+1.56%)
May 04, 2020 59.66 62.38 59.66 62.37 242,647 +1.96(+3.24%)
May 01, 2020 61.20 62.01 59.87 60.41 343,042 -2.69(-4.26%)
Apr 30, 2020 64.12 64.70 62.71 63.10 241,102 -0.59(-0.92%)
Apr 29, 2020 61.95 63.91 61.56 63.68 296,011 +3.16(+5.22%)
Apr 28, 2020 63.19 63.20 60.12 60.52 310,925 -1.87(-3.00%)
Apr 27, 2020 61.44 62.58 61.22 62.40 274,394 +1.95(+3.23%)
Apr 24, 2020 59.49 60.57 58.95 60.45 186,044 +1.19(+2.01%)
Apr 23, 2020 59.73 60.51 59.20 59.25 196,350 -0.40(-0.68%)
Apr 22, 2020 58.72 59.86 58.26 59.66 246,700 +2.66(+4.67%)
Apr 21, 2020 58.59 58.90 56.07 57.00 306,831 -2.64(-4.43%)
Apr 20, 2020 58.97 60.75 58.60 59.64 322,147 +0.16(+0.27%)
Apr 17, 2020 59.79 59.79 58.78 59.48 352,412 +0.93(+1.59%)
Apr 16, 2020 57.97 59.26 57.44 58.54 311,929 +0.98(+1.70%)
Apr 15, 2020 57.30 57.85 56.43 57.56 291,497 -0.37(-0.63%)
Apr 14, 2020 56.91 58.48 56.78 57.93 387,096 +2.78(+5.03%)
Apr 13, 2020 54.38 55.22 53.22 55.15 210,064 +0.92(+1.70%)
Apr 09, 2020 54.10 55.40 53.65 54.23 358,554 +1.13(+2.13%)
Apr 08, 2020 52.09 53.31 51.67 53.10 237,949 +1.93(+3.77%)
Apr 07, 2020 52.68 52.93 50.67 51.17 193,905 +0.61(+1.22%)
Apr 06, 2020 48.53 50.63 47.97 50.55 158,488 +4.35(+9.42%)
Apr 03, 2020 47.45 47.87 45.71 46.20 190,937 -0.83(-1.76%)
Apr 02, 2020 46.84 48.40 46.22 47.03 215,549 -0.15(-0.33%)
Apr 01, 2020 48.96 49.10 46.83 47.18 330,170 -3.47(-6.85%)
Mar 31, 2020 51.21 52.38 50.04 50.65 207,202 -0.75(-1.46%)
Mar 30, 2020 50.88 51.52 50.15 51.40 362,478 +0.72(+1.43%)
Mar 27, 2020 51.24 51.79 50.10 50.68 268,499 -2.13(-4.04%)
Mar 26, 2020 51.20 53.01 50.92 52.81 741,518 +2.06(+4.05%)
Mar 25, 2020 50.75 52.99 49.55 50.75 359,327 +1.06(+2.13%)
Mar 24, 2020 48.37 50.14 47.92 49.70 337,933 +4.41(+9.73%)
Mar 23, 2020 44.55 45.77 43.02 45.29 202,971 +1.14(+2.59%)
Mar 20, 2020 45.92 47.67 44.07 44.15 213,425 -0.45(-1.01%)
Mar 19, 2020 41.24 45.50 40.54 44.60 208,411 +3.57(+8.71%)
Mar 18, 2020 41.97 43.28 38.90 41.02 201,867 -3.65(-8.17%)
Mar 17, 2020 43.80 45.92 40.99 44.67 235,865 +2.08(+4.89%)
Mar 16, 2020 43.91 46.36 42.48 42.59 256,011 -7.58(-15.11%)
Mar 13, 2020 50.43 50.99 46.27 50.17 307,853 +2.39(+5.01%)
Mar 12, 2020 49.28 50.73 47.67 47.78 464,110 -6.07(-11.27%)
Mar 11, 2020 55.88 56.35 52.85 53.85 221,672 -3.25(-5.69%)
Mar 10, 2020 56.87 57.14 54.15 57.09 235,083 +2.55(+4.68%)
Mar 09, 2020 54.02 56.47 53.18 54.54 307,696 -4.88(-8.21%)
Mar 06, 2020 59.43 60.05 58.15 59.42 268,915 -1.84(-3.01%)
Mar 05, 2020 61.20 62.54 60.74 61.26 185,174 -1.36(-2.18%)
Mar 04, 2020 62.07 62.66 60.99 62.63 181,899 +1.69(+2.77%)
Mar 03, 2020 63.00 63.54 59.88 60.94 427,161 -1.48(-2.37%)
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.