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 (%)
Jan 31, 2018 43.26 43.41 42.86 43.00 205,625 +0.14(+0.32%)
Jan 30, 2018 42.84 43.09 42.53 42.86 219,278 -0.50(-1.15%)
Jan 29, 2018 43.47 43.66 43.19 43.36 411,396 -0.14(-0.33%)
Jan 26, 2018 42.86 43.53 42.72 43.51 411,546 +0.93(+2.19%)
Jan 25, 2018 42.80 42.85 42.32 42.58 388,669 +0.14(+0.32%)
Jan 24, 2018 42.93 43.06 42.13 42.44 485,388 -0.33(-0.77%)
Jan 23, 2018 42.46 42.80 42.36 42.77 391,703 +0.53(+1.25%)
Jan 22, 2018 41.80 42.24 41.68 42.24 305,799 +0.41(+0.97%)
Jan 19, 2018 41.85 41.94 41.61 41.84 187,475 +0.23(+0.55%)
Jan 18, 2018 41.43 41.71 41.29 41.61 128,447 +0.13(+0.31%)
Jan 17, 2018 41.37 41.53 41.01 41.48 172,159 +0.27(+0.66%)
Jan 16, 2018 41.84 42.12 41.01 41.21 346,441 -0.45(-1.08%)
Jan 12, 2018 41.66 41.66 41.66 0 +0.26(+0.64%)
Jan 11, 2018 41.29 41.47 41.11 41.40 197,508 +0.25(+0.62%)
Jan 10, 2018 41.31 41.14 250,136 -0.20(-0.47%)
Jan 09, 2018 41.57 41.57 41.07 41.34 232,259 -0.11(-0.27%)
Jan 08, 2018 41.23 41.50 40.81 41.45 340,446 +0.14(+0.35%)
Jan 05, 2018 40.98 41.35 40.95 41.30 329,736 +0.59(+1.44%)
Jan 04, 2018 40.96 41.05 40.56 40.72 242,774 -0.01(-0.02%)
Jan 03, 2018 40.71 40.94 40.65 40.73 454,062 +0.42(+1.03%)
Jan 02, 2018 39.27 40.38 39.23 40.31 452,017 +1.22(+3.13%)
Dec 29, 2017 39.09 39.09 39.09 0 -0.08(-0.20%)
Dec 28, 2017 39.34 39.37 39.08 39.16 169,883 -0.23(-0.58%)
Dec 27, 2017 39.84 39.86 39.32 39.39 143,512 -0.29(-0.74%)
Dec 26, 2017 39.30 39.75 39.30 39.69 182,205 +0.48(+1.23%)
Dec 22, 2017 38.61 39.26 38.01 39.20 382,260 +0.07(+0.17%)
Dec 21, 2017 39.96 39.96 39.03 39.14 357,313 -0.77(-1.92%)
Dec 20, 2017 41.08 41.08 39.68 39.90 389,659 -1.16(-2.82%)
Dec 19, 2017 41.85 41.87 40.54 41.06 428,729 -0.91(-2.16%)
Dec 18, 2017 40.85 42.00 40.81 41.97 577,935 +1.80(+4.47%)
Dec 15, 2017 39.71 40.24 39.52 40.17 235,588 +0.83(+2.11%)
Dec 14, 2017 39.34 39.56 39.17 39.34 147,020 +0.12(+0.32%)
Dec 13, 2017 39.15 39.63 38.71 39.21 272,427 +0.25(+0.64%)
Dec 12, 2017 38.88 39.21 38.27 38.96 369,151 +0.68(+1.78%)
Dec 11, 2017 37.65 38.29 37.61 38.28 300,272 +0.81(+2.18%)
Dec 08, 2017 38.00 38.14 37.40 37.47 241,615 -0.33(-0.88%)
Dec 07, 2017 37.50 37.94 37.36 37.80 242,793 +0.53(+1.43%)
Dec 06, 2017 36.88 37.31 36.76 37.27 139,019 +0.40(+1.08%)
Dec 05, 2017 36.97 37.56 36.78 36.87 119,292 -0.22(-0.61%)
Dec 04, 2017 38.15 38.22 36.94 37.09 242,632 -0.60(-1.59%)
Dec 01, 2017 37.70 38.00 37.38 37.69 194,850 +0.02(+0.07%)
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%)
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.