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 30, 2019	46.47	46.83	46.26	46.75	55,640	+0.41(+0.89%)
Sep 27, 2019	47.22	47.46	45.92	46.34	78,290	-0.92(-1.95%)
Sep 26, 2019	47.07	47.32	46.54	47.26	39,627	+0.36(+0.76%)
Sep 25, 2019	46.13	46.97	45.62	46.90	70,934	+0.64(+1.39%)
Sep 24, 2019	47.97	47.97	46.09	46.26	46,434	-1.58(-3.31%)
Sep 23, 2019	47.91	48.05	47.66	47.84	24,472	-0.24(-0.50%)
Sep 20, 2019	48.75	48.76	47.74	48.08	28,422	-0.69(-1.42%)
Sep 19, 2019	48.83	49.28	48.72	48.78	28,509	-0.08(-0.16%)
Sep 18, 2019	49.19	49.23	48.25	48.85	60,805	-0.58(-1.17%)
Sep 17, 2019	49.05	49.43	49.03	49.43	26,053	+0.33(+0.66%)
Sep 16, 2019	48.78	49.23	48.60	49.10	44,846	-0.10(-0.20%)
Sep 13, 2019	49.34	49.45	48.98	49.20	29,775	-0.20(-0.41%)
Sep 12, 2019	49.66	49.94	49.35	49.40	49,595	+0.10(+0.19%)
Sep 11, 2019	48.69	49.41	48.54	49.30	48,188	+0.74(+1.52%)
Sep 10, 2019	48.23	48.66	47.84	48.56	37,555	+0.11(+0.22%)
Sep 09, 2019	48.94	49.08	48.07	48.46	50,402	-0.29(-0.59%)
Sep 06, 2019	49.17	49.21	48.72	48.75	46,120	-0.29(-0.59%)
Sep 05, 2019	48.31	49.07	48.31	49.04	123,510	+1.27(+2.66%)
Sep 04, 2019	47.71	47.99	47.71	47.77	109,258	+0.42(+0.89%)

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.