Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

62.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 66.17 69.21 63.99 64.07 2,758,142 -2.51(-3.77%)
Apr 28, 2022 65.61 67.36 62.64 66.58 2,460,757 +0.38(+0.57%)
Apr 27, 2022 67.17 69.16 66.08 66.20 1,648,954 -1.64(-2.42%)
Apr 26, 2022 71.62 71.90 67.76 67.84 1,257,040 -4.50(-6.22%)
Apr 25, 2022 69.46 72.73 69.18 72.34 1,928,336 +2.23(+3.18%)
Apr 22, 2022 71.82 73.54 69.64 70.11 1,127,704 -1.71(-2.38%)
Apr 21, 2022 77.28 71.24 71.82 1,390,037 -3.34(-4.44%)
Apr 20, 2022 79.12 79.28 75.11 75.16 1,957,511 -4.59(-5.76%)
Apr 19, 2022 76.50 80.45 76.09 79.75 813,669 +3.24(+4.23%)
Apr 18, 2022 77.23 77.52 74.76 76.51 903,876 -1.15(-1.48%)
Apr 14, 2022 80.92 80.93 77.66 77.66 673,377 -3.43(-4.23%)
Apr 13, 2022 78.32 81.43 77.52 81.09 903,599 +2.72(+3.47%)
Apr 12, 2022 80.83 83.04 78.12 78.37 1,440,689 -0.80(-1.01%)
Apr 11, 2022 78.66 80.31 77.13 79.17 1,423,933 -1.05(-1.31%)
Apr 08, 2022 82.04 82.24 80.06 80.22 874,143 -2.32(-2.81%)
Apr 07, 2022 83.60 85.14 80.01 82.54 521,257 -1.02(-1.22%)
Apr 06, 2022 86.01 86.22 81.85 83.56 1,478,165 -4.59(-5.21%)
Apr 05, 2022 92.34 92.60 87.78 88.15 1,443,303 -4.30(-4.65%)
Apr 04, 2022 89.01 92.73 88.71 92.45 1,011,700 +4.51(+5.13%)
Apr 01, 2022 87.48 89.34 86.64 87.94 639,615 +0.72(+0.83%)
Mar 31, 2022 90.41 90.41 87.08 87.22 903,897 -3.35(-3.70%)
Mar 30, 2022 92.71 94.22 89.93 90.57 882,031 -3.37(-3.59%)
Mar 29, 2022 90.66 94.67 89.77 93.94 1,306,217 +4.85(+5.44%)
Mar 28, 2022 86.48 89.38 86.00 89.09 672,411 +3.85(+4.52%)
Mar 25, 2022 87.98 88.31 84.07 85.24 723,479 -2.59(-2.95%)
Mar 24, 2022 87.64 87.90 84.42 87.83 690,588 +1.11(+1.28%)
Mar 23, 2022 86.77 89.78 85.46 86.72 692,595 -1.23(-1.40%)
Mar 22, 2022 84.30 88.83 84.07 87.95 1,231,272 +4.02(+4.79%)
Mar 21, 2022 85.40 86.14 82.13 83.93 903,341 -2.12(-2.46%)
Mar 18, 2022 81.50 86.24 81.28 86.05 1,039,470 +3.95(+4.81%)
Mar 17, 2022 77.47 82.24 76.68 82.10 1,239,895 +3.74(+4.77%)
Mar 16, 2022 73.39 78.36 73.38 78.36 2,502,816 +6.97(+9.76%)
Mar 15, 2022 69.00 71.62 67.95 71.39 1,590,864 +2.91(+4.25%)
Mar 14, 2022 71.18 72.25 67.86 68.48 1,547,271 -3.19(-4.45%)
Mar 11, 2022 77.04 77.19 71.52 71.67 1,196,784 -4.63(-6.07%)
Mar 10, 2022 77.43 74.34 76.30 722,733 -2.91(-3.67%)
Mar 09, 2022 77.41 79.83 77.33 79.21 1,803,517 +4.82(+6.48%)
Mar 08, 2022 73.38 77.26 71.70 74.39 1,060,788 +0.55(+0.74%)
Mar 07, 2022 77.80 79.42 73.72 73.84 1,734,249 -3.82(-4.92%)
Mar 04, 2022 81.57 82.54 77.06 77.66 1,240,201 -4.06(-4.97%)
Mar 03, 2022 86.96 87.02 81.19 81.72 941,979 -5.02(-5.79%)
Mar 02, 2022 87.67 87.78 84.14 86.74 808,014 -1.00(-1.14%)
Mar 01, 2022 89.18 90.73 87.06 87.74 1,500,592 -1.29(-1.45%)
Feb 28, 2022 85.65 90.03 85.25 89.03 1,387,454 +3.62(+4.24%)
Feb 25, 2022 84.31 85.42 82.66 85.41 1,238,814 +2.18(+2.62%)
Feb 24, 2022 73.32 83.61 73.21 83.23 2,830,394 +5.23(+6.71%)
Feb 23, 2022 81.59 82.31 77.97 78.00 1,481,906 -2.73(-3.38%)
Feb 22, 2022 80.32 83.54 79.82 80.73 2,317,645 -1.70(-2.06%)
Feb 18, 2022 82.43 0 -4.92(-5.63%)
Feb 17, 2022 91.89 92.05 86.96 87.35 1,562,101 -5.82(-6.25%)
Feb 16, 2022 94.31 94.36 91.93 93.17 868,394 -3.44(-3.56%)
Feb 15, 2022 94.19 96.74 93.33 96.61 1,302,520 +4.77(+5.19%)
Feb 14, 2022 91.80 94.90 90.87 91.84 810,033 -0.35(-0.38%)
Feb 11, 2022 95.49 97.01 91.13 92.19 1,451,380 -2.82(-2.97%)
Feb 10, 2022 95.87 100.17 94.29 95.01 1,858,638 -2.72(-2.78%)
Feb 09, 2022 95.05 97.77 94.20 97.73 999,128 +4.47(+4.79%)
Feb 08, 2022 91.55 93.52 90.17 93.26 1,496,664 +0.89(+0.96%)
Feb 07, 2022 92.58 95.46 91.80 92.37 1,147,723 +0.23(+0.25%)
Feb 04, 2022 87.91 93.17 86.45 92.14 1,157,965 +5.64(+6.52%)
Feb 03, 2022 88.30 86.25 86.50 1,453,759 -5.63(-6.11%)
Feb 02, 2022 97.30 97.30 90.78 92.13 1,297,391 -4.84(-4.99%)
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.