Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

82.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 03, 2019 47.52 48.13 47.18 47.34 207,155 -0.55(-1.14%)
Aug 30, 2019 48.31 48.53 47.54 47.89 67,463 -0.08(-0.16%)
Aug 29, 2019 47.43 48.15 47.43 47.97 39,575 +1.17(+2.50%)
Aug 28, 2019 46.72 47.06 46.35 46.80 42,988 -0.12(-0.27%)
Aug 27, 2019 47.48 47.71 46.50 46.92 54,467 -0.32(-0.67%)
Aug 26, 2019 47.26 47.32 46.90 47.24 35,588 +0.50(+1.07%)
Aug 23, 2019 47.83 48.44 46.66 46.74 54,241 -1.47(-3.05%)
Aug 22, 2019 48.57 48.69 47.73 48.21 43,528 -0.37(-0.77%)
Aug 21, 2019 48.36 48.81 48.32 48.58 79,114 +0.64(+1.34%)
Aug 20, 2019 47.85 48.18 47.74 47.94 37,961 -0.06(-0.12%)
Aug 19, 2019 47.71 48.05 47.55 48.00 149,448 +1.00(+2.13%)
Aug 16, 2019 46.38 47.07 46.38 47.00 159,392 +1.14(+2.49%)
Aug 15, 2019 46.24 46.35 45.55 45.86 104,596 -0.14(-0.31%)
Aug 14, 2019 46.92 46.92 45.71 46.00 97,616 -1.99(-4.14%)
Aug 13, 2019 47.09 48.20 46.95 47.99 65,539 +0.85(+1.79%)
Aug 12, 2019 47.67 47.67 46.99 47.14 44,165 -1.00(-2.07%)
Aug 09, 2019 48.56 48.81 47.95 48.14 37,063 -0.70(-1.43%)
Aug 08, 2019 48.03 48.84 47.72 48.84 44,703 +1.12(+2.35%)
Aug 07, 2019 46.48 47.72 46.48 47.72 40,804 +0.73(+1.55%)
Aug 06, 2019 47.24 47.65 46.49 46.99 78,491 +0.38(+0.82%)
Aug 05, 2019 47.25 47.25 46.16 46.60 147,784 -2.07(-4.26%)
Aug 02, 2019 49.23 49.29 48.20 48.68 78,186 -1.26(-2.52%)
Aug 01, 2019 50.27 51.24 49.41 49.94 51,404 -0.47(-0.93%)
Jul 31, 2019 50.91 51.09 49.59 50.41 81,030 -1.13(-2.20%)
Jul 30, 2019 51.18 51.67 50.91 51.54 63,619 -0.04(-0.07%)
Jul 29, 2019 51.83 51.98 50.87 51.58 53,531 -0.33(-0.63%)
Jul 26, 2019 51.63 52.05 51.63 51.91 36,854 +0.69(+1.35%)
Jul 25, 2019 51.87 51.87 51.19 51.22 56,776 -1.43(-2.72%)
Jul 24, 2019 51.67 52.65 51.66 52.65 44,673 +0.78(+1.50%)
Jul 23, 2019 51.96 51.96 51.29 51.87 58,609 +0.18(+0.35%)
Jul 22, 2019 51.56 52.01 51.56 51.69 38,347 +0.20(+0.39%)
Jul 19, 2019 52.15 52.20 51.48 51.48 47,265 -0.37(-0.72%)
Jul 18, 2019 51.58 52.00 51.46 51.86 36,929 -0.13(-0.26%)
Jul 17, 2019 51.97 52.37 51.97 51.99 42,454 +0.11(+0.20%)
Jul 16, 2019 52.43 52.43 51.75 51.89 29,249 -0.50(-0.95%)
Jul 15, 2019 52.04 52.45 51.87 52.39 53,694 +0.36(+0.68%)
Jul 12, 2019 51.80 52.03 51.77 52.03 104,838 +0.39(+0.76%)
Jul 11, 2019 51.62 51.92 51.47 51.64 43,580 +0.12(+0.24%)
Jul 10, 2019 51.63 51.99 51.39 51.51 112,586 +0.28(+0.54%)
Jul 09, 2019 50.03 51.27 50.03 51.23 83,665 +0.95(+1.89%)
Jul 08, 2019 50.40 50.41 50.06 50.28 37,092 -0.38(-0.76%)
Jul 05, 2019 50.43 50.76 50.03 50.67 81,622 -0.10(-0.19%)
Jul 03, 2019 50.79 50.91 50.62 50.76 30,920 +0.41(+0.82%)
Jul 02, 2019 50.28 50.41 50.08 50.35 54,423 -0.06(-0.11%)
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.