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 (%)
Feb 29, 2016 16.04 16.04 16.04 16.04 181 +0.25(+1.59%)
Feb 26, 2016 15.79 15.79 15.79 15.79 556 +0.53(+3.44%)
Feb 25, 2016 15.45 15.45 15.27 15.27 485 -0.01(-0.09%)
Feb 24, 2016 14.85 15.28 14.85 15.28 1,783 +0.15(+0.99%)
Feb 23, 2016 15.16 15.19 15.13 15.13 1,310 -0.19(-1.24%)
Feb 22, 2016 15.25 15.35 15.25 15.32 1,597 +0.39(+2.63%)
Feb 19, 2016 14.83 14.93 14.68 14.93 764 -0.03(-0.21%)
Feb 18, 2016 15.29 15.29 14.85 14.96 5,154 -0.04(-0.28%)
Feb 17, 2016 14.92 15.00 14.91 15.00 872 +0.58(+4.04%)
Feb 16, 2016 14.22 14.42 14.19 14.42 573 +0.46(+3.33%)
Feb 12, 2016 13.99 13.96 13.96 13.96 480 +0.17(+1.22%)
Feb 11, 2016 13.74 13.79 13.51 13.79 2,849 -0.06(-0.45%)
Feb 10, 2016 13.81 13.85 13.68 13.85 858 +0.24(+1.73%)
Feb 09, 2016 13.64 13.81 13.42 13.61 2,312 +0.16(+1.17%)
Feb 08, 2016 14.26 14.26 13.46 13.46 1,855 -0.82(-5.71%)
Feb 05, 2016 15.59 15.59 14.27 14.27 3,517 -1.40(-8.92%)
Feb 04, 2016 15.67 15.67 15.67 15.67 1,262 +0.17(+1.10%)
Feb 03, 2016 15.38 15.50 15.17 15.50 2,743 -0.20(-1.25%)
Feb 02, 2016 15.69 15.69 15.69 15.69 234 -0.51(-3.15%)
Feb 01, 2016 15.72 16.20 15.72 16.20 4,414 +0.40(+2.53%)
Jan 29, 2016 15.40 15.81 15.40 15.80 1,397 +0.30(+1.93%)
Jan 28, 2016 15.60 15.60 15.51 15.51 325 -0.11(-0.72%)
Jan 27, 2016 15.98 15.98 15.62 15.62 2,610 -0.45(-2.81%)
Jan 26, 2016 16.15 16.15 16.07 16.07 432 -0.27(-1.65%)
Jan 25, 2016 16.34 16.34 16.34 16.34 595 -0.06(-0.37%)
Jan 22, 2016 16.40 16.40 16.40 16.40 212 +0.18(+1.14%)
Jan 21, 2016 16.36 16.36 16.22 16.22 364 +0.84(+5.46%)
Jan 20, 2016 15.61 15.67 15.38 15.38 2,901 -0.48(-3.00%)
Jan 19, 2016 16.76 16.76 15.85 15.85 6,113 -0.54(-3.32%)
Jan 15, 2016 16.71 16.40 16.40 16.40 5,410 -0.65(-3.81%)
Jan 14, 2016 16.92 17.05 16.68 17.05 1,138 -0.33(-1.93%)
Jan 13, 2016 17.58 17.58 17.38 17.38 560 +0.10(+0.56%)
Jan 12, 2016 17.35 17.59 17.29 17.29 11,046 +0.00(+0.02%)
Jan 11, 2016 17.92 17.92 17.28 17.28 1,284 -0.40(-2.26%)
Jan 08, 2016 17.68 17.69 17.68 17.68 4,254 -0.18(-1.02%)
Jan 07, 2016 18.40 18.40 17.83 17.86 3,133 -0.70(-3.76%)
Jan 06, 2016 18.62 18.63 18.56 18.56 2,151 -0.22(-1.15%)
Jan 05, 2016 18.90 18.90 18.72 18.78 1,566 +0.12(+0.67%)
Jan 04, 2016 19.08 19.08 18.63 18.65 3,511 -0.62(-3.19%)
Dec 31, 2015 19.34 19.27 19.27 19.27 3,126 -0.20(-1.03%)
Dec 30, 2015 19.65 19.65 19.47 19.47 2,050 -0.11(-0.58%)
Dec 29, 2015 19.41 19.59 19.36 19.58 4,487 +0.36(+1.87%)
Dec 28, 2015 19.13 19.22 19.13 19.22 999 -0.15(-0.75%)
Dec 24, 2015 19.39 19.37 19.37 19.37 3,006 +0.09(+0.47%)
Dec 23, 2015 19.34 19.34 19.28 19.28 879 +0.15(+0.81%)
Dec 22, 2015 19.18 19.18 19.05 19.12 2,413 +0.11(+0.60%)
Dec 21, 2015 19.06 19.06 19.01 19.01 1,022 +0.00(+0.01%)
Dec 18, 2015 19.19 19.19 18.97 19.01 3,611 -0.16(-0.85%)
Dec 17, 2015 19.44 19.44 19.17 19.17 2,725 +0.06(+0.33%)
Dec 16, 2015 19.17 19.17 19.11 19.11 4,831 -0.02(-0.13%)
Dec 15, 2015 19.01 19.15 19.01 19.13 10,316 +0.36(+1.91%)
Dec 14, 2015 19.01 19.01 18.77 18.77 5,601 -0.12(-0.65%)
Dec 11, 2015 19.42 19.42 18.90 18.90 4,026 -0.51(-2.64%)
Dec 10, 2015 19.42 19.43 19.40 19.41 1,211 -0.12(-0.63%)
Dec 09, 2015 19.42 19.53 19.42 19.53 2,132 +0.02(+0.10%)
Dec 08, 2015 18.96 19.52 18.96 19.51 9,625 +0.19(+0.99%)
Dec 07, 2015 19.58 19.58 19.29 19.32 7,024 -0.20(-1.00%)
Dec 04, 2015 19.27 19.51 19.27 19.51 1,561 +0.22(+1.14%)
Dec 03, 2015 19.79 19.90 19.27 19.29 9,166 -0.38(-1.94%)
Dec 02, 2015 19.72 19.73 19.68 19.68 2,802 +0.03(+0.17%)
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.