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 (%)
Oct 30, 2015 18.58 18.64 18.58 18.64 6,545 +0.34(+1.87%)
Oct 29, 2015 18.29 18.29 18.29 18.29 127 -0.17(-0.90%)
Oct 28, 2015 18.46 18.46 18.46 18.46 190 +0.20(+1.08%)
Oct 27, 2015 18.31 18.31 18.26 18.26 378 -0.21(-1.13%)
Oct 26, 2015 18.59 18.59 18.46 18.47 1,652 +0.10(+0.53%)
Oct 23, 2015 18.26 18.38 18.26 18.38 4,957 +0.48(+2.68%)
Oct 22, 2015 17.90 17.90 17.90 17.90 136 +0.05(+0.27%)
Oct 21, 2015 17.84 17.85 17.84 17.85 494 -0.17(-0.96%)
Oct 20, 2015 18.19 18.19 18.02 18.02 432 -0.14(-0.75%)
Oct 19, 2015 18.20 18.20 18.08 18.16 523 +0.05(+0.27%)
Oct 16, 2015 18.11 18.11 18.11 18.11 416 +0.38(+2.15%)
Oct 15, 2015 17.72 17.72 17.72 17.72 367 -0.03(-0.18%)
Oct 14, 2015 17.81 17.81 17.76 17.76 381 -0.08(-0.46%)
Oct 13, 2015 18.07 18.07 17.84 17.84 408 -0.12(-0.67%)
Oct 12, 2015 18.00 18.00 17.96 17.96 436 -0.09(-0.50%)
Oct 09, 2015 18.05 18.05 18.05 18.05 134 +0.37(+2.07%)
Oct 08, 2015 18.12 18.12 17.68 17.68 1,042 +0.04(+0.21%)
Oct 07, 2015 17.65 17.65 17.65 17.65 1,036 -0.07(-0.38%)
Oct 06, 2015 17.71 17.71 17.71 17.71 448 -0.18(-1.02%)
Oct 05, 2015 17.90 17.90 17.90 17.90 1,426 +0.31(+1.76%)
Oct 02, 2015 17.26 17.61 17.07 17.59 10,088 +0.41(+2.37%)
Oct 01, 2015 17.07 17.18 17.07 17.18 2,715 -0.12(-0.71%)
Sep 30, 2015 17.11 17.30 17.08 17.30 10,926 +0.34(+2.01%)
Sep 29, 2015 17.18 17.21 16.83 16.96 6,641 -0.13(-0.78%)
Sep 28, 2015 17.33 17.35 17.07 17.09 2,340 -0.44(-2.49%)
Sep 25, 2015 17.93 17.93 17.53 17.53 1,405 -0.07(-0.37%)
Sep 24, 2015 17.46 17.62 17.46 17.59 2,472 -0.20(-1.12%)
Sep 23, 2015 17.90 17.90 17.79 17.79 1,008 +0.01(+0.05%)
Sep 22, 2015 17.79 17.79 17.79 17.79 485 -0.35(-1.91%)
Sep 21, 2015 18.29 18.29 18.13 18.13 4,393 -0.07(-0.38%)
Sep 18, 2015 18.17 18.29 18.17 18.20 9,862 -0.15(-0.82%)
Sep 17, 2015 18.29 18.55 18.29 18.35 2,147 +0.23(+1.26%)
Sep 16, 2015 18.12 18.12 18.12 18.12 660 +0.12(+0.68%)
Sep 15, 2015 17.80 18.00 17.80 18.00 924 +0.19(+1.05%)
Sep 14, 2015 17.81 17.81 17.81 17.81 175 +0.02(+0.14%)
Sep 10, 2015 17.85 17.92 17.79 17.79 110 -0.06(-0.32%)
Sep 09, 2015 18.04 18.04 17.84 17.85 1,448 -0.04(-0.23%)
Sep 08, 2015 17.74 17.89 17.69 17.89 1,611 +0.52(+3.00%)
Sep 04, 2015 17.38 17.37 17.37 17.37 1,598 -0.23(-1.32%)
Sep 03, 2015 17.82 17.82 17.57 17.60 4,075 +0.27(+1.58%)
Sep 02, 2015 17.58 17.58 17.33 17.33 715 -0.02(-0.09%)
Sep 01, 2015 17.28 17.62 17.25 17.34 4,228 -0.48(-2.70%)
Aug 31, 2015 17.99 18.07 17.82 17.82 824 -0.31(-1.70%)
Aug 28, 2015 18.15 18.15 18.13 18.13 430 +0.03(+0.18%)
Aug 27, 2015 17.85 18.10 17.85 18.10 7,332 +0.78(+4.51%)
Aug 26, 2015 17.17 17.33 16.94 17.32 2,152 +0.24(+1.43%)
Aug 25, 2015 17.53 17.55 17.07 17.07 2,400 -0.00(-0.01%)
Aug 24, 2015 16.42 17.55 16.42 17.08 6,690 -0.50(-2.86%)
Aug 21, 2015 18.16 18.16 17.56 17.58 6,594 -0.58(-3.18%)
Aug 20, 2015 18.69 18.70 18.12 18.16 11,957 -0.75(-3.96%)
Aug 19, 2015 18.93 18.99 18.86 18.90 2,663 -0.15(-0.81%)
Aug 18, 2015 19.15 19.16 19.01 19.06 2,226 -0.16(-0.85%)
Aug 17, 2015 19.22 19.22 19.22 19.22 179 +0.20(+1.03%)
Aug 14, 2015 19.04 19.04 19.03 19.03 334 -0.16(-0.85%)
Aug 13, 2015 19.00 19.19 19.00 19.19 1,210 +0.49(+2.61%)
Aug 12, 2015 18.82 18.82 18.70 18.70 5,163 -0.42(-2.17%)
Aug 11, 2015 19.03 19.12 18.97 19.12 798 -0.32(-1.63%)
Aug 10, 2015 19.43 19.43 19.43 19.43 222 +0.43(+2.27%)
Aug 07, 2015 18.93 19.05 18.91 19.00 2,013 +0.06(+0.30%)
Aug 06, 2015 19.18 19.18 18.85 18.94 3,230 -0.26(-1.35%)
Aug 05, 2015 19.25 19.25 19.20 19.20 1,054 +0.12(+0.64%)
Aug 04, 2015 19.09 19.12 19.08 19.08 1,557 +0.13(+0.71%)
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.