Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.58 49.82 49.40 49.76 129,096 +0.64(+1.31%)
Mar 28, 2019 48.77 49.23 48.54 49.12 37,240 +0.53(+1.09%)
Mar 27, 2019 49.27 49.52 48.05 48.59 74,615 -0.68(-1.38%)
Mar 26, 2019 49.75 49.97 48.93 49.27 71,934 +0.11(+0.21%)
Mar 25, 2019 49.03 49.32 48.59 49.17 112,867 -0.15(-0.31%)
Mar 22, 2019 50.63 50.87 49.29 49.32 119,309 -1.70(-3.33%)
Mar 21, 2019 49.72 51.08 49.69 51.02 123,489 +1.10(+2.19%)
Mar 20, 2019 49.92 50.24 49.33 49.93 74,473 +0.08(+0.15%)
Mar 19, 2019 49.78 50.05 49.68 49.85 144,867 +0.33(+0.66%)
Mar 18, 2019 49.59 49.94 49.18 49.52 190,932 +0.04(+0.08%)
Mar 15, 2019 49.51 49.75 49.34 49.49 53,928 +0.12(+0.25%)
Mar 14, 2019 49.73 49.80 49.34 49.36 44,654 -0.49(-0.98%)
Mar 13, 2019 49.75 50.14 49.51 49.85 95,433 +0.35(+0.70%)
Mar 12, 2019 49.42 49.72 49.14 49.51 79,802 +0.20(+0.41%)
Mar 11, 2019 47.99 49.31 47.99 49.30 412,333 +1.57(+3.28%)
Mar 08, 2019 47.03 47.76 46.71 47.74 135,655 -0.12(-0.26%)
Mar 07, 2019 48.41 48.42 47.72 47.86 131,339 -0.61(-1.25%)
Mar 06, 2019 49.30 49.30 48.43 48.47 85,281 -0.73(-1.48%)
Mar 05, 2019 48.84 49.41 48.60 49.20 81,835 +0.32(+0.65%)
Mar 04, 2019 49.98 50.13 48.18 48.88 260,795 -0.74(-1.49%)
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.