Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.70 +0.75 (+0.90%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 139.25 140.37 133.81 135.57 1,517,253 -3.12(-2.25%)
Nov 29, 2021 140.09 140.55 136.22 138.69 510,738 +0.89(+0.64%)
Nov 26, 2021 138.10 139.57 136.68 137.81 865,095 -0.93(-0.67%)
Nov 24, 2021 135.56 139.15 134.08 138.74 1,259,010 +2.21(+1.62%)
Nov 23, 2021 139.20 140.03 133.96 136.53 1,169,519 -3.54(-2.53%)
Nov 22, 2021 146.59 146.66 138.56 140.07 1,331,748 -5.81(-3.98%)
Nov 19, 2021 147.24 148.38 145.63 145.88 715,988 -1.01(-0.69%)
Nov 18, 2021 150.38 147.01 145.92 146.89 965,363 -3.28(-2.18%)
Nov 17, 2021 151.68 151.98 149.71 150.17 578,467 -1.80(-1.18%)
Nov 16, 2021 150.26 152.35 149.75 151.97 592,385 +0.35(+0.23%)
Nov 15, 2021 152.88 153.59 150.49 151.62 716,757 -0.76(-0.50%)
Nov 12, 2021 150.39 152.49 149.72 152.38 638,522 +2.93(+1.96%)
Nov 11, 2021 151.03 151.62 149.45 149.45 485,401 -0.09(-0.06%)
Nov 10, 2021 151.50 149.54 1,129,744 -4.49(-2.91%)
Nov 09, 2021 157.12 157.66 152.41 154.03 1,110,552 -1.13(-0.73%)
Nov 08, 2021 153.42 156.29 153.38 155.15 812,878 +1.70(+1.11%)
Nov 05, 2021 155.77 156.51 152.25 153.45 648,089 -2.51(-1.61%)
Nov 04, 2021 156.65 157.60 154.84 155.96 1,046,240 -0.44(-0.28%)
Nov 03, 2021 154.00 156.44 153.00 156.40 572,485 +1.76(+1.14%)
Nov 02, 2021 156.23 156.33 153.45 154.64 678,354 -2.29(-1.46%)
Nov 01, 2021 153.74 156.94 154.89 156.93 805,139 +4.19(+2.75%)
Oct 29, 2021 151.79 153.46 151.35 152.73 449,888 +0.51(+0.33%)
Oct 28, 2021 149.08 152.57 149.08 152.22 391,123 +2.95(+1.97%)
Oct 27, 2021 152.10 152.85 149.17 149.28 693,934 -3.41(-2.23%)
Oct 26, 2021 155.29 152.68 1,035,075 -1.15(-0.75%)
Oct 25, 2021 150.06 154.58 149.31 153.83 1,219,146 +4.97(+3.34%)
Oct 22, 2021 150.58 150.85 147.51 148.86 820,052 -2.48(-1.64%)
Oct 21, 2021 150.07 152.46 150.07 151.34 408,056 +0.57(+0.38%)
Oct 20, 2021 150.81 151.55 149.80 150.77 552,637 +0.83(+0.55%)
Oct 19, 2021 148.43 150.61 148.11 149.94 609,977 +2.57(+1.74%)
Oct 18, 2021 144.81 147.96 144.59 147.37 475,710 +2.08(+1.43%)
Oct 15, 2021 145.05 145.48 144.28 145.29 474,943 +1.11(+0.77%)
Oct 14, 2021 143.99 145.34 143.65 144.18 383,644 +1.99(+1.40%)
Oct 13, 2021 139.34 142.28 139.34 142.18 483,453 +3.09(+2.22%)
Oct 12, 2021 139.14 139.85 138.21 139.09 489,140 +0.89(+0.64%)
Oct 11, 2021 138.52 140.54 138.10 138.20 637,014 -0.52(-0.37%)
Oct 08, 2021 141.33 141.43 138.54 138.72 461,749 -1.51(-1.08%)
Oct 07, 2021 139.07 141.25 138.75 140.23 613,945 +2.71(+1.97%)
Oct 06, 2021 134.69 138.13 134.59 137.52 655,247 +2.26(+1.67%)
Oct 05, 2021 133.68 136.50 133.68 135.27 482,185 +1.98(+1.49%)
Oct 04, 2021 136.48 136.48 131.69 133.28 733,649 -3.53(-2.58%)
Oct 01, 2021 136.40 137.29 134.68 136.81 716,726 +1.69(+1.25%)
Sep 30, 2021 134.51 136.33 134.10 135.12 627,466 +1.42(+1.06%)
Sep 29, 2021 137.40 137.81 133.55 133.70 930,973 -2.86(-2.10%)
Sep 28, 2021 140.31 140.61 136.10 136.56 1,486,769 -5.77(-4.05%)
Sep 27, 2021 142.36 142.70 140.67 142.33 888,214 -0.83(-0.58%)
Sep 24, 2021 142.98 143.41 141.50 143.16 991,413 -1.81(-1.25%)
Sep 23, 2021 144.55 145.22 143.96 144.97 498,196 +1.62(+1.13%)
Sep 22, 2021 141.16 143.81 140.67 143.35 564,756 +2.37(+1.68%)
Sep 21, 2021 141.15 142.04 139.81 140.98 695,382 +0.58(+0.42%)
Sep 20, 2021 140.97 142.64 138.08 140.39 1,656,861 -6.04(-4.13%)
Sep 17, 2021 144.96 146.44 143.94 146.44 467,749 +1.48(+1.02%)
Sep 16, 2021 143.59 145.17 142.74 144.96 709,999 +0.92(+0.64%)
Sep 15, 2021 142.84 144.17 141.51 144.03 484,974 +1.42(+1.00%)
Sep 14, 2021 144.44 145.40 142.03 142.61 639,534 -0.86(-0.60%)
Sep 13, 2021 145.95 146.07 140.63 143.47 807,678 -2.27(-1.56%)
Sep 10, 2021 147.70 148.43 145.56 145.74 407,843 -1.18(-0.80%)
Sep 09, 2021 146.27 148.24 146.15 146.91 408,663 +0.59(+0.41%)
Sep 08, 2021 148.87 148.93 145.03 146.32 965,453 -3.31(-2.21%)
Sep 07, 2021 150.52 151.55 148.61 149.63 635,074 -0.53(-0.36%)
Sep 03, 2021 149.10 150.62 148.71 150.16 424,571 +0.97(+0.65%)
Sep 02, 2021 149.41 150.74 148.82 149.19 527,086 +0.86(+0.58%)
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.