Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.94	49.14	48.68	48.86	153,102	-0.53(-1.08%)
Sep 27, 2018	49.28	49.57	49.28	49.40	80,172	+0.37(+0.76%)
Sep 26, 2018	49.02	49.52	48.99	49.02	97,534	+0.06(+0.12%)
Sep 25, 2018	48.69	49.02	48.67	48.96	89,829	+0.42(+0.86%)
Sep 24, 2018	48.06	48.57	47.64	48.55	168,830	+0.15(+0.32%)
Sep 21, 2018	49.15	49.19	48.38	48.40	79,203	-0.48(-0.99%)
Sep 20, 2018	48.79	49.07	48.58	48.88	129,595	+0.25(+0.52%)
Sep 19, 2018	48.45	48.69	48.06	48.62	133,255	+0.22(+0.46%)
Sep 18, 2018	48.29	48.95	48.29	48.40	292,043	+0.13(+0.26%)
Sep 17, 2018	49.42	49.42	48.24	48.28	145,161	-1.36(-2.74%)
Sep 14, 2018	49.69	49.96	49.39	49.63	62,938	+0.16(+0.33%)
Sep 13, 2018	49.75	50.39	49.37	49.47	124,879	+0.20(+0.40%)
Sep 12, 2018	49.08	49.34	48.21	49.28	150,220	+0.30(+0.61%)
Sep 11, 2018	48.30	49.13	48.18	48.98	127,428	+0.38(+0.79%)
Sep 10, 2018	48.77	48.77	48.09	48.60	99,707	+0.29(+0.60%)
Sep 07, 2018	47.85	48.90	47.57	48.31	172,667	-0.03(-0.07%)
Sep 06, 2018	48.69	48.96	47.95	48.34	150,633	-0.27(-0.56%)
Sep 05, 2018	50.06	50.06	48.30	48.62	224,239	-1.67(-3.32%)

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.