Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

82.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 19.70 19.70 19.51 19.64 8,369 +0.19(+0.96%)
Nov 30, 2015 19.59 19.59 19.42 19.46 2,719 +0.05(+0.25%)
Nov 27, 2015 19.57 19.57 19.41 19.41 553 -0.02(-0.13%)
Nov 25, 2015 19.36 19.43 19.43 19.43 3,320 +0.17(+0.89%)
Nov 24, 2015 19.25 19.26 19.00 19.26 7,320 +0.08(+0.44%)
Nov 23, 2015 19.14 19.18 19.14 19.18 812 -0.01(-0.06%)
Nov 20, 2015 19.29 19.29 19.19 19.19 912 +0.03(+0.17%)
Nov 19, 2015 18.90 19.16 18.90 19.16 768 +0.31(+1.64%)
Nov 18, 2015 18.61 18.85 18.61 18.85 1,688 +0.30(+1.60%)
Nov 17, 2015 18.55 18.55 18.55 18.55 270 +0.10(+0.55%)
Nov 16, 2015 18.45 18.45 18.45 18.45 188 +0.08(+0.42%)
Nov 13, 2015 18.70 18.70 18.36 18.37 3,917 -0.36(-1.90%)
Nov 12, 2015 19.07 19.07 18.73 18.73 1,025 -0.33(-1.74%)
Nov 11, 2015 19.42 19.42 19.00 19.06 1,559 +0.17(+0.90%)
Nov 10, 2015 19.14 19.14 18.89 18.89 5,097 -0.18(-0.94%)
Nov 09, 2015 19.19 19.19 19.03 19.07 2,151 -0.24(-1.26%)
Nov 06, 2015 19.11 19.31 19.07 19.31 2,916 +0.27(+1.41%)
Nov 05, 2015 18.94 19.04 18.93 19.04 661 -0.22(-1.14%)
Nov 04, 2015 19.27 19.27 19.23 19.26 1,271 +0.17(+0.89%)
Nov 03, 2015 19.16 19.16 19.09 19.09 808 +0.37(+1.95%)
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.