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 (%)
Nov 30, 2017 37.63 37.83 37.26 37.67 155,907 +0.07(+0.20%)
Nov 29, 2017 39.06 39.06 37.26 37.59 391,936 -0.99(-2.56%)
Nov 28, 2017 38.54 38.85 38.38 38.58 275,092 +0.32(+0.85%)
Nov 27, 2017 38.43 38.67 38.24 38.26 329,369 +0.13(+0.35%)
Nov 24, 2017 37.91 38.15 37.78 38.12 116,608 +0.40(+1.06%)
Nov 22, 2017 37.79 37.79 37.51 37.72 167,780 +0.07(+0.20%)
Nov 21, 2017 37.24 37.65 37.22 37.65 164,732 +0.71(+1.91%)
Nov 20, 2017 36.83 36.99 36.79 36.94 184,508 +0.29(+0.79%)
Nov 17, 2017 36.46 36.76 36.46 36.65 131,426 +0.32(+0.87%)
Nov 16, 2017 35.89 36.43 35.89 36.34 90,191 +0.69(+1.94%)
Nov 15, 2017 35.50 35.71 35.30 35.65 108,885 -0.06(-0.16%)
Nov 14, 2017 35.76 35.90 35.60 35.70 99,897 -0.21(-0.58%)
Nov 13, 2017 35.68 36.00 35.62 35.91 87,699 +0.16(+0.44%)
Nov 10, 2017 35.70 35.89 35.50 35.75 88,455 +0.03(+0.07%)
Nov 09, 2017 35.89 35.89 35.33 35.73 122,728 -0.39(-1.08%)
Nov 08, 2017 35.90 36.17 35.83 36.12 72,411 +0.14(+0.39%)
Nov 07, 2017 36.38 36.39 35.84 35.98 152,242 -0.20(-0.55%)
Nov 06, 2017 36.10 36.24 36.03 36.18 157,249 +0.15(+0.42%)
Nov 03, 2017 35.74 36.15 35.60 36.03 114,083 +0.45(+1.26%)
Nov 02, 2017 35.69 35.76 35.41 35.58 82,860 -0.16(-0.44%)
Nov 01, 2017 36.22 36.29 35.71 35.74 219,040 -0.19(-0.52%)
Oct 31, 2017 35.61 36.00 35.44 35.92 163,314 +0.38(+1.06%)
Oct 30, 2017 35.49 35.66 35.20 35.55 104,578 +0.18(+0.52%)
Oct 27, 2017 34.78 35.40 34.78 35.36 124,647 +0.81(+2.33%)
Oct 26, 2017 34.36 34.69 34.26 34.56 54,968 +0.46(+1.34%)
Oct 25, 2017 34.51 34.57 33.93 34.10 87,926 -0.42(-1.20%)
Oct 24, 2017 34.47 34.61 34.35 34.51 59,772 +0.14(+0.41%)
Oct 23, 2017 34.88 34.88 34.31 34.37 87,433 -0.37(-1.05%)
Oct 20, 2017 34.59 34.90 34.56 34.74 67,633 +0.32(+0.92%)
Oct 19, 2017 34.38 34.43 34.16 34.42 62,473 -0.22(-0.62%)
Oct 18, 2017 34.71 34.72 34.46 34.64 38,685 -0.01(-0.02%)
Oct 17, 2017 34.58 34.68 34.44 34.65 73,171 +0.02(+0.05%)
Oct 16, 2017 34.87 34.87 34.49 34.63 92,205 -0.06(-0.17%)
Oct 13, 2017 34.86 34.86 34.66 34.69 80,012 +0.02(+0.05%)
Oct 12, 2017 34.60 34.80 34.54 34.67 107,792 +0.21(+0.60%)
Oct 11, 2017 34.44 34.50 34.33 34.46 37,891 +0.06(+0.17%)
Oct 10, 2017 34.71 34.78 34.24 34.41 35,846 -0.11(-0.31%)
Oct 09, 2017 34.76 34.76 34.46 34.51 56,826 -0.11(-0.31%)
Oct 06, 2017 34.51 34.65 34.41 34.62 40,085 +0.05(+0.14%)
Oct 05, 2017 34.14 34.57 34.14 34.57 41,973 +0.44(+1.29%)
Oct 04, 2017 34.14 34.27 34.04 34.13 49,177 +0.05(+0.15%)
Oct 03, 2017 33.97 34.19 33.85 34.08 66,181 +0.07(+0.20%)
Oct 02, 2017 33.93 34.13 33.76 34.02 52,921 +0.20(+0.59%)
Sep 29, 2017 33.68 33.84 33.67 33.82 33,313 +0.24(+0.72%)
Sep 28, 2017 33.58 33.62 33.41 33.57 28,860 -0.01(-0.02%)
Sep 27, 2017 33.24 33.70 33.24 33.58 47,838 +0.67(+2.05%)
Sep 26, 2017 33.25 33.43 32.86 32.91 32,730 -0.06(-0.18%)
Sep 25, 2017 33.76 33.82 32.90 32.97 101,483 -0.80(-2.36%)
Sep 22, 2017 33.72 33.77 33.54 33.77 89,299 -0.03(-0.10%)
Sep 21, 2017 34.21 34.21 33.59 33.80 73,605 -0.36(-1.05%)
Sep 20, 2017 34.23 34.26 33.88 34.16 76,477 +0.01(+0.02%)
Sep 19, 2017 34.35 34.44 34.06 34.15 43,190 -0.12(-0.36%)
Sep 18, 2017 34.06 34.37 34.00 34.27 133,771 +0.56(+1.65%)
Sep 15, 2017 33.27 33.80 33.23 33.72 33,369 +0.46(+1.38%)
Sep 14, 2017 33.32 33.42 32.88 33.26 76,516 -0.15(-0.45%)
Sep 13, 2017 33.56 33.56 33.35 33.41 108,488 -0.30(-0.89%)
Sep 12, 2017 33.68 33.85 33.53 33.71 75,218 +0.14(+0.42%)
Sep 11, 2017 33.30 33.67 33.30 33.57 54,360 +0.53(+1.61%)
Sep 08, 2017 33.56 33.56 32.98 33.03 60,739 -0.55(-1.63%)
Sep 07, 2017 33.71 33.88 33.54 33.58 61,037 +0.05(+0.14%)
Sep 06, 2017 33.43 33.62 33.24 33.54 77,338 +0.34(+1.01%)
Sep 05, 2017 33.27 33.34 32.88 33.20 127,309 -0.42(-1.26%)
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.