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 (%)
Aug 31, 2021 147.05 147.73 146.12 146.99 510,605 -0.86(-0.58%)
Aug 30, 2021 147.04 148.39 146.27 147.85 588,331 +1.00(+0.68%)
Aug 27, 2021 144.78 147.10 144.43 146.84 368,585 +2.24(+1.55%)
Aug 26, 2021 146.53 147.88 144.10 144.61 655,074 -2.44(-1.66%)
Aug 25, 2021 146.43 147.33 145.86 147.05 509,176 +0.56(+0.39%)
Aug 24, 2021 145.56 146.63 145.30 146.48 704,439 +2.17(+1.50%)
Aug 23, 2021 142.78 144.73 142.57 144.31 518,646 +2.79(+1.97%)
Aug 20, 2021 139.63 141.96 139.49 141.52 688,737 +2.88(+2.08%)
Aug 19, 2021 138.08 140.41 137.47 138.64 853,141 -1.00(-0.72%)
Aug 18, 2021 140.04 142.32 139.32 139.64 683,796 -0.32(-0.23%)
Aug 17, 2021 140.10 141.60 138.50 139.97 979,152 -1.94(-1.37%)
Aug 16, 2021 144.39 144.57 140.19 141.90 733,056 -3.37(-2.32%)
Aug 13, 2021 146.49 146.97 145.18 145.27 528,342 -0.86(-0.59%)
Aug 12, 2021 145.53 146.42 144.36 146.12 436,176 +0.13(+0.09%)
Aug 11, 2021 147.24 147.70 144.38 146.00 707,199 +0.12(+0.08%)
Aug 10, 2021 148.58 149.34 145.64 145.88 606,782 -2.38(-1.61%)
Aug 09, 2021 146.28 148.94 145.67 148.26 764,725 +2.97(+2.04%)
Aug 06, 2021 147.44 147.93 144.32 145.30 921,542 -2.21(-1.50%)
Aug 05, 2021 144.92 148.22 144.23 147.51 820,893 +1.51(+1.03%)
Aug 04, 2021 143.13 146.25 143.13 146.00 811,331 +2.57(+1.79%)
Aug 03, 2021 145.12 145.29 141.71 143.43 625,655 -1.43(-0.99%)
Aug 02, 2021 143.98 146.51 142.62 144.86 736,001 +1.30(+0.90%)
Jul 30, 2021 143.67 145.65 142.92 143.56 656,809 -1.60(-1.10%)
Jul 29, 2021 145.15 147.46 144.82 145.16 2,086,469 +0.48(+0.33%)
Jul 28, 2021 141.92 145.14 141.04 144.68 682,675 +2.89(+2.04%)
Jul 27, 2021 144.33 144.77 138.35 141.79 695,125 -2.97(-2.05%)
Jul 26, 2021 144.84 145.68 143.65 144.76 1,130,020 +0.57(+0.40%)
Jul 23, 2021 143.06 144.47 142.25 144.19 742,646 +1.87(+1.31%)
Jul 22, 2021 142.63 143.44 141.53 142.32 371,607 +0.08(+0.05%)
Jul 21, 2021 140.38 142.48 139.80 142.24 657,024 +2.41(+1.73%)
Jul 20, 2021 137.57 140.67 135.44 139.83 994,710 +3.02(+2.20%)
Jul 19, 2021 133.25 137.09 132.59 136.81 1,212,577 +0.29(+0.21%)
Jul 16, 2021 138.24 138.51 135.73 136.52 1,035,756 -0.65(-0.48%)
Jul 15, 2021 139.24 140.57 135.06 137.17 819,142 -2.09(-1.50%)
Jul 14, 2021 144.23 144.31 139.24 139.26 866,939 -3.93(-2.75%)
Jul 13, 2021 144.35 145.72 143.00 143.20 813,770 -1.59(-1.10%)
Jul 12, 2021 145.46 146.75 143.54 144.79 507,870 -0.09(-0.06%)
Jul 09, 2021 143.31 145.03 141.76 144.88 587,186 +2.25(+1.58%)
Jul 08, 2021 139.72 143.59 138.56 142.63 925,091 -1.74(-1.21%)
Jul 07, 2021 147.52 148.22 143.41 144.37 874,817 -2.29(-1.56%)
Jul 06, 2021 146.88 148.04 145.40 146.66 883,852 +0.04(+0.03%)
Jul 02, 2021 148.25 149.76 146.34 146.62 1,110,151 -0.55(-0.38%)
Jul 01, 2021 150.09 150.18 146.24 147.18 846,760 -2.73(-1.82%)
Jun 30, 2021 151.04 151.04 149.45 149.91 965,814 -1.80(-1.19%)
Jun 29, 2021 151.19 152.27 150.23 151.71 971,593 +0.72(+0.48%)
Jun 28, 2021 148.62 151.31 148.56 150.99 1,488,679 +3.53(+2.40%)
Jun 25, 2021 148.45 149.17 146.31 147.46 1,005,696 -0.54(-0.36%)
Jun 24, 2021 146.46 149.83 146.46 147.99 1,260,860 +3.22(+2.22%)
Jun 23, 2021 143.07 145.32 142.95 144.77 1,178,171 +2.72(+1.92%)
Jun 22, 2021 138.84 142.30 138.69 142.05 1,345,146 +2.38(+1.71%)
Jun 21, 2021 139.41 140.38 136.85 139.66 900,847 -0.38(-0.27%)
Jun 18, 2021 138.98 141.26 138.86 140.04 956,489 +0.51(+0.36%)
Jun 17, 2021 135.07 140.40 134.87 139.54 876,052 +3.75(+2.76%)
Jun 16, 2021 135.80 136.87 133.22 135.79 868,130 -0.05(-0.04%)
Jun 15, 2021 138.50 139.10 135.55 135.84 635,801 -2.96(-2.13%)
Jun 14, 2021 137.40 139.67 137.40 138.80 1,000,481 +2.13(+1.56%)
Jun 11, 2021 135.72 136.80 135.32 136.67 423,793 +1.13(+0.83%)
Jun 10, 2021 133.67 135.65 133.27 135.54 790,127 +1.57(+1.17%)
Jun 09, 2021 135.66 136.71 133.84 133.97 777,826 -0.74(-0.55%)
Jun 08, 2021 135.71 136.35 132.15 134.71 817,041 +0.18(+0.13%)
Jun 07, 2021 131.86 134.78 131.02 134.54 1,296,984 +2.46(+1.86%)
Jun 04, 2021 132.10 133.02 131.45 132.07 783,808 +1.19(+0.91%)
Jun 03, 2021 133.15 133.90 130.65 130.89 829,078 -3.86(-2.87%)
Jun 02, 2021 134.40 135.66 133.59 134.75 858,100 +0.43(+0.32%)
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.