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 (%)
Jun 30, 2017 29.47 29.47 29.13 29.18 40,982 -0.10(-0.33%)
Jun 29, 2017 29.89 29.89 28.93 29.28 51,576 -0.63(-2.09%)
Jun 28, 2017 29.57 29.93 29.40 29.91 57,695 +0.53(+1.81%)
Jun 27, 2017 29.94 29.95 29.37 29.37 55,250 -0.67(-2.21%)
Jun 26, 2017 30.82 30.83 29.94 30.04 84,251 -0.42(-1.37%)
Jun 23, 2017 30.29 30.49 30.17 30.46 49,206 +0.21(+0.69%)
Jun 22, 2017 30.11 30.43 30.11 30.25 54,318 +0.16(+0.53%)
Jun 21, 2017 29.87 30.09 29.85 30.09 77,025 +0.32(+1.06%)
Jun 20, 2017 29.91 30.00 29.72 29.77 49,087 -0.05(-0.17%)
Jun 19, 2017 29.56 29.83 29.54 29.82 80,759 +0.62(+2.11%)
Jun 16, 2017 28.95 29.26 28.95 29.21 80,196 +0.32(+1.12%)
Jun 15, 2017 28.44 28.92 28.27 28.88 97,203 -0.02(-0.09%)
Jun 14, 2017 29.56 29.56 28.72 28.91 51,889 -0.30(-1.03%)
Jun 13, 2017 28.98 29.27 28.94 29.21 82,498 +0.42(+1.44%)
Jun 12, 2017 29.09 29.09 27.11 28.79 184,029 -0.51(-1.73%)
Jun 09, 2017 30.71 30.71 28.77 29.30 213,493 -1.15(-3.77%)
Jun 08, 2017 30.31 30.51 30.11 30.45 110,946 +0.30(+1.01%)
Jun 07, 2017 30.33 30.33 29.99 30.14 74,195 -0.05(-0.15%)
Jun 06, 2017 30.15 30.40 30.11 30.19 193,071 +0.09(+0.30%)
Jun 05, 2017 29.89 30.14 29.87 30.10 188,045 +0.26(+0.86%)
Jun 02, 2017 29.94 29.94 29.62 29.84 89,247 +0.05(+0.17%)
Jun 01, 2017 29.42 29.82 29.42 29.79 158,585 +0.50(+1.70%)
May 31, 2017 29.25 29.31 28.90 29.29 69,139 +0.17(+0.57%)
May 30, 2017 29.14 29.19 28.89 29.12 109,397 +0.08(+0.29%)
May 26, 2017 29.42 29.42 28.88 29.04 69,366 -0.34(-1.15%)
May 25, 2017 29.44 29.87 28.88 29.38 172,938 +0.51(+1.76%)
May 24, 2017 27.94 28.90 27.94 28.87 138,261 +1.00(+3.60%)
May 23, 2017 27.84 27.88 27.57 27.87 24,887 +0.21(+0.75%)
May 22, 2017 27.39 27.75 27.34 27.66 70,435 +0.52(+1.92%)
May 19, 2017 27.12 27.35 27.12 27.14 30,625 +0.19(+0.72%)
May 18, 2017 26.58 26.95 26.41 26.95 28,760 +0.77(+2.96%)
May 17, 2017 26.85 26.85 26.17 26.17 41,355 -0.83(-3.08%)
May 16, 2017 27.09 27.09 26.88 27.00 23,531 +0.11(+0.40%)
May 15, 2017 26.79 26.90 26.70 26.90 16,079 +0.27(+1.00%)
May 12, 2017 26.56 26.69 26.44 26.63 10,056 +0.06(+0.22%)
May 11, 2017 26.54 26.65 26.36 26.57 13,424 +0.03(+0.13%)
May 10, 2017 26.46 26.70 26.41 26.54 22,224 +0.17(+0.66%)
May 09, 2017 25.99 26.39 25.97 26.36 27,547 +0.54(+2.09%)
May 08, 2017 25.98 25.98 25.77 25.82 19,509 +0.10(+0.39%)
May 05, 2017 25.42 25.72 25.42 25.72 12,381 +0.27(+1.06%)
May 04, 2017 25.52 25.59 25.42 25.45 11,648 +0.02(+0.08%)
May 03, 2017 25.58 25.58 25.26 25.43 29,983 -0.23(-0.91%)
May 02, 2017 25.82 25.82 25.56 25.67 40,788 -0.03(-0.13%)
May 01, 2017 25.33 25.75 25.33 25.70 14,736 +0.50(+1.98%)
Apr 28, 2017 25.51 25.51 25.14 25.20 14,961 -0.38(-1.50%)
Apr 27, 2017 25.35 25.59 25.34 25.58 23,089 +0.32(+1.28%)
Apr 26, 2017 25.28 25.32 25.21 25.26 4,092 +0.04(+0.14%)
Apr 25, 2017 25.21 25.22 25.00 25.22 8,230 +0.33(+1.34%)
Apr 24, 2017 24.97 25.04 24.81 24.89 9,923 +0.28(+1.15%)
Apr 21, 2017 24.88 24.88 24.61 24.61 12,720 -0.08(-0.32%)
Apr 20, 2017 24.53 24.72 24.53 24.69 15,493 +0.25(+1.01%)
Apr 19, 2017 24.62 24.62 24.44 24.44 24,906 +0.12(+0.48%)
Apr 18, 2017 24.18 24.33 24.18 24.33 8,693 +0.17(+0.69%)
Apr 17, 2017 24.13 24.18 24.13 24.16 3,205 +0.17(+0.73%)
Apr 13, 2017 24.12 24.22 23.99 23.99 2,900 -0.13(-0.55%)
Apr 12, 2017 24.28 24.37 24.12 24.12 3,301 -0.14(-0.58%)
Apr 11, 2017 24.28 24.28 24.12 24.26 5,997 +0.00(+0.00%)
Apr 10, 2017 24.31 24.38 24.23 24.26 9,921 +0.07(+0.28%)
Apr 07, 2017 24.10 24.23 24.06 24.19 7,456 +0.07(+0.30%)
Apr 06, 2017 24.06 24.13 23.99 24.12 5,134 -0.03(-0.14%)
Apr 05, 2017 24.18 24.37 24.15 24.15 3,966 +0.10(+0.41%)
Apr 04, 2017 24.09 24.11 24.05 24.05 4,436 -0.13(-0.55%)
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.