Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

63.01 -0.93 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.01 57.68 56.81 57.59 902,900 +0.19(+0.33%)
Dec 30, 2019 58.63 58.63 57.21 57.40 114,826 -1.23(-2.10%)
Dec 27, 2019 59.34 59.34 58.52 58.63 61,400 -0.36(-0.61%)
Dec 26, 2019 58.80 59.15 58.80 58.99 72,828 +0.46(+0.78%)
Dec 24, 2019 58.27 58.56 58.16 58.53 24,900 +0.27(+0.47%)
Dec 23, 2019 57.98 58.47 57.81 58.26 96,810 +0.54(+0.94%)
Dec 20, 2019 57.80 57.99 57.59 57.72 80,600 +0.17(+0.30%)
Dec 19, 2019 57.02 57.57 57.02 57.55 88,728 +0.60(+1.05%)
Dec 18, 2019 56.45 57.16 56.44 56.95 88,430 +0.63(+1.12%)
Dec 17, 2019 56.54 56.54 56.14 56.32 36,979 -0.14(-0.25%)
Dec 16, 2019 55.60 56.61 55.60 56.46 127,691 +1.30(+2.36%)
Dec 13, 2019 55.33 55.93 55.14 55.16 39,600 -0.17(-0.31%)
Dec 12, 2019 55.17 55.60 54.94 55.33 49,654 +0.23(+0.42%)
Dec 11, 2019 55.22 55.22 54.89 55.10 59,994 +0.05(+0.09%)
Dec 10, 2019 55.30 55.35 54.92 55.05 64,876 -0.11(-0.20%)
Dec 09, 2019 55.21 55.69 55.14 55.16 39,549 -0.19(-0.34%)
Dec 06, 2019 55.39 55.59 55.24 55.35 113,900 +0.49(+0.89%)
Dec 05, 2019 54.84 54.97 54.49 54.86 31,442 +0.09(+0.16%)
Dec 04, 2019 54.77 54.90 54.54 54.77 108,394 +0.24(+0.44%)
Dec 03, 2019 53.64 54.55 53.31 54.53 113,390 +0.07(+0.13%)
Dec 02, 2019 55.94 55.94 54.12 54.46 353,017 -1.74(-3.09%)
Nov 29, 2019 56.35 56.35 56.11 56.20 18,700 -0.23(-0.41%)
Nov 27, 2019 56.34 56.51 56.19 56.43 50,700 +0.27(+0.48%)
Nov 26, 2019 55.94 56.16 55.79 56.16 92,088 +0.22(+0.39%)
Nov 25, 2019 55.19 56.00 55.16 55.94 54,015 +1.10(+2.01%)
Nov 22, 2019 54.74 54.85 54.19 54.84 76,000 +0.30(+0.55%)
Nov 21, 2019 54.53 54.95 54.40 54.54 41,480 +0.01(+0.02%)
Nov 20, 2019 54.29 54.94 53.98 54.53 58,681 -0.16(-0.29%)
Nov 19, 2019 54.56 54.81 54.06 54.69 74,454 +0.22(+0.40%)
Nov 18, 2019 54.27 54.70 54.11 54.47 74,810 +0.20(+0.37%)
Nov 15, 2019 54.00 54.35 53.86 54.27 68,000 +0.62(+1.16%)
Nov 14, 2019 53.26 53.76 53.20 53.65 36,845 +0.23(+0.43%)
Nov 13, 2019 53.40 53.54 53.15 53.42 50,194 -0.09(-0.17%)
Nov 12, 2019 53.40 53.83 53.22 53.51 51,150 +0.07(+0.13%)
Nov 11, 2019 52.57 53.55 52.57 53.44 107,768 +0.56(+1.06%)
Nov 08, 2019 52.38 52.93 52.27 52.88 35,400 +0.54(+1.03%)
Nov 07, 2019 52.33 53.09 52.12 52.34 52,807 +0.11(+0.21%)
Nov 06, 2019 52.20 52.40 51.96 52.23 128,323 +0.04(+0.08%)
Nov 05, 2019 52.70 52.71 52.19 52.19 104,654 -0.41(-0.78%)
Nov 04, 2019 52.42 52.72 52.30 52.60 625,181 +0.68(+1.31%)
Nov 01, 2019 51.60 51.94 51.47 51.92 1,935,200 +0.45(+0.87%)
Oct 31, 2019 51.61 51.71 50.90 51.47 222,354 -0.03(-0.06%)
Oct 30, 2019 51.39 51.63 51.17 51.50 48,744 +0.14(+0.27%)
Oct 29, 2019 52.00 52.00 51.35 51.36 40,043 -1.18(-2.25%)
Oct 28, 2019 51.90 52.73 51.90 52.54 58,038 +0.93(+1.80%)
Oct 25, 2019 49.98 51.64 49.98 51.61 73,300 +1.30(+2.58%)
Oct 24, 2019 49.69 50.33 49.64 50.31 37,795 +1.56(+3.20%)
Oct 23, 2019 48.85 49.34 48.60 48.75 26,722 -0.28(-0.57%)
Oct 22, 2019 49.83 49.95 49.00 49.03 27,663 -0.72(-1.45%)
Oct 21, 2019 49.26 49.80 49.21 49.75 59,113 +0.70(+1.43%)
Oct 18, 2019 50.35 50.41 48.46 49.05 31,300 -1.36(-2.70%)
Oct 17, 2019 50.17 50.45 50.17 50.41 41,298 +0.48(+0.96%)
Oct 16, 2019 50.34 50.34 49.77 49.93 112,916 -0.70(-1.38%)
Oct 15, 2019 49.71 50.76 49.71 50.63 94,189 +1.02(+2.06%)
Oct 14, 2019 49.20 49.71 49.20 49.61 58,953 +0.31(+0.63%)
Oct 11, 2019 49.21 49.82 49.21 49.30 57,600 +0.85(+1.75%)
Oct 10, 2019 48.25 48.75 48.10 48.45 37,575 +0.16(+0.33%)
Oct 09, 2019 47.81 48.47 47.81 48.29 43,450 +0.82(+1.73%)
Oct 08, 2019 47.95 48.15 47.47 47.47 54,447 -1.19(-2.44%)
Oct 07, 2019 48.43 48.93 48.17 48.66 19,033 +0.06(+0.12%)
Oct 04, 2019 48.10 48.60 47.83 48.60 45,600 +0.55(+1.14%)
Oct 03, 2019 47.21 48.05 46.37 48.05 50,965 +0.59(+1.24%)
Oct 02, 2019 47.73 47.73 47.00 47.46 76,010 -0.76(-1.58%)
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.