Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

62.44 +3.07 (+5.17%)
Streaming Delayed Price Updated: 1:38 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 61.85 61.99 58.86 59.37 575,718 -3.51(-5.58%)
Aug 08, 2022 62.57 64.78 62.39 62.88 1,070,907 +1.07(+1.73%)
Aug 05, 2022 60.12 63.20 59.66 61.81 647,686 +0.11(+0.18%)
Aug 04, 2022 62.21 63.36 60.72 61.70 830,697 +0.84(+1.38%)
Aug 03, 2022 58.04 61.14 57.92 60.86 783,256 +3.66(+6.40%)
Aug 02, 2022 54.67 58.07 54.55 57.20 849,221 +1.73(+3.12%)
Aug 01, 2022 53.99 56.42 53.28 55.47 611,980 +0.99(+1.82%)
Jul 29, 2022 53.84 54.78 53.01 54.48 600,333 -0.94(-1.70%)
Jul 28, 2022 54.37 55.51 52.67 55.42 645,847 +0.45(+0.82%)
Jul 27, 2022 52.64 55.41 52.06 54.97 771,942 +3.84(+7.51%)
Jul 26, 2022 53.20 53.21 50.96 51.13 1,007,981 -3.72(-6.78%)
Jul 25, 2022 55.53 55.61 54.04 54.85 503,232 -0.94(-1.68%)
Jul 22, 2022 58.63 59.28 55.19 55.79 632,536 -3.03(-5.15%)
Jul 21, 2022 57.05 59.06 56.80 58.82 753,209 +1.04(+1.80%)
Jul 20, 2022 54.69 58.58 54.69 57.78 937,458 +3.27(+6.00%)
Jul 19, 2022 53.31 54.51 51.63 54.51 714,482 +2.26(+4.33%)
Jul 18, 2022 52.99 54.37 51.95 52.25 946,011 +0.57(+1.10%)
Jul 15, 2022 50.86 51.74 49.69 51.68 782,819 +1.70(+3.40%)
Jul 14, 2022 50.74 50.99 49.03 49.98 920,887 -1.12(-2.19%)
Jul 13, 2022 50.00 52.37 49.43 51.10 1,077,539 -0.78(-1.50%)
Jul 12, 2022 52.37 53.75 50.87 51.88 657,730 -0.15(-0.29%)
Jul 11, 2022 55.10 55.21 51.88 52.03 615,757 -4.01(-7.16%)
Jul 08, 2022 54.63 57.45 54.21 56.04 782,525 +0.15(+0.27%)
Jul 07, 2022 52.93 55.94 52.65 55.89 808,278 +3.04(+5.75%)
Jul 06, 2022 53.97 55.10 52.40 52.85 1,036,262 -1.33(-2.45%)
Jul 05, 2022 49.55 54.21 48.56 54.18 1,192,405 +3.89(+7.74%)
Jul 01, 2022 49.29 51.16 49.06 50.29 946,031 +1.30(+2.65%)
Jun 30, 2022 50.38 50.43 47.87 48.99 1,138,666 -2.31(-4.50%)
Jun 29, 2022 51.76 52.19 50.38 51.30 791,127 -0.80(-1.54%)
Jun 28, 2022 55.18 55.89 51.93 52.10 1,152,322 -3.02(-5.48%)
Jun 27, 2022 56.66 57.22 53.93 55.12 742,713 -1.50(-2.65%)
Jun 24, 2022 55.04 56.86 54.80 56.62 1,276,710 +2.30(+4.23%)
Jun 23, 2022 51.64 54.53 50.81 54.32 1,298,318 +3.19(+6.24%)
Jun 22, 2022 49.47 52.68 49.47 51.13 1,323,172 +0.43(+0.85%)
Jun 21, 2022 49.39 51.93 49.29 50.70 1,890,639 +2.62(+5.45%)
Jun 17, 2022 46.60 48.58 46.49 48.08 1,713,545 +1.66(+3.58%)
Jun 16, 2022 47.83 48.47 45.95 46.42 1,755,140 -3.71(-7.40%)
Jun 15, 2022 47.70 51.05 47.32 50.13 2,574,705 +2.93(+6.21%)
Jun 14, 2022 47.69 48.19 46.07 47.20 725,612 -0.02(-0.04%)
Jun 13, 2022 48.35 49.57 46.93 47.22 1,553,070 -5.01(-9.59%)
Jun 10, 2022 53.72 54.79 51.76 52.23 1,291,623 -3.44(-6.18%)
Jun 09, 2022 58.55 59.12 55.62 55.67 862,709 -3.30(-5.60%)
Jun 08, 2022 58.09 60.43 57.91 58.97 792,537 +1.06(+1.83%)
Jun 07, 2022 55.60 58.04 54.67 57.91 1,091,864 +1.18(+2.08%)
Jun 06, 2022 57.21 58.14 55.95 56.73 1,184,372 +1.08(+1.94%)
Jun 03, 2022 57.43 58.05 55.42 55.65 882,912 -3.63(-6.12%)
Jun 02, 2022 55.43 59.77 55.19 59.28 1,200,556 +3.85(+6.95%)
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.