Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 130.90 131.50 126.31 130.74 1,225,076 +1.44(+1.11%)
Nov 27, 2020 128.60 129.37 127.77 129.30 794,254 +1.81(+1.42%)
Nov 25, 2020 124.06 127.48 123.86 127.48 859,219 +3.37(+2.72%)
Nov 24, 2020 125.40 125.40 122.80 124.11 1,076,752 +0.20(+0.16%)
Nov 23, 2020 123.11 124.47 121.91 123.91 978,650 +2.44(+2.01%)
Nov 20, 2020 120.06 122.34 119.76 121.47 1,208,507 +2.24(+1.88%)
Nov 19, 2020 116.23 119.64 116.23 119.23 663,866 +3.09(+2.66%)
Nov 18, 2020 116.17 117.24 115.04 116.14 544,314 +0.41(+0.36%)
Nov 17, 2020 115.02 116.11 114.54 115.72 850,444 +1.95(+1.71%)
Nov 16, 2020 113.28 114.25 112.02 113.77 885,522 +0.07(+0.06%)
Nov 13, 2020 114.79 115.01 112.56 113.71 1,306,683 +0.29(+0.25%)
Nov 12, 2020 114.11 115.20 112.90 113.42 1,244,982 +0.44(+0.39%)
Nov 11, 2020 110.80 113.06 110.01 112.98 825,300 +4.44(+4.09%)
Nov 10, 2020 111.57 112.09 105.68 108.54 1,643,538 -4.31(-3.82%)
Nov 09, 2020 122.33 122.55 112.78 112.85 2,215,001 -7.37(-6.13%)
Nov 06, 2020 117.88 120.45 116.89 120.22 1,008,304 +3.09(+2.64%)
Nov 05, 2020 117.69 117.69 115.47 117.13 1,274,915 +3.05(+2.67%)
Nov 04, 2020 112.01 114.59 111.06 114.08 1,187,462 +5.32(+4.89%)
Nov 03, 2020 108.09 109.50 106.67 108.76 873,837 +1.96(+1.83%)
Nov 02, 2020 107.72 108.73 105.23 106.80 884,992 +0.36(+0.34%)
Oct 30, 2020 110.77 111.23 105.68 106.44 1,219,959 -5.94(-5.29%)
Oct 29, 2020 111.33 112.98 111.26 112.38 644,247 +2.30(+2.08%)
Oct 28, 2020 111.33 111.54 109.45 110.09 758,470 -3.44(-3.03%)
Oct 27, 2020 112.55 113.78 112.34 113.52 482,812 +1.89(+1.69%)
Oct 26, 2020 113.13 114.47 109.98 111.63 810,354 -2.23(-1.96%)
Oct 23, 2020 113.22 113.90 111.59 113.86 377,814 +1.15(+1.02%)
Oct 22, 2020 113.89 114.40 111.12 112.71 600,849 -0.16(-0.14%)
Oct 21, 2020 113.67 114.81 112.63 112.87 514,338 +0.16(+0.14%)
Oct 20, 2020 114.03 114.19 112.51 112.71 534,799 -0.62(-0.55%)
Oct 19, 2020 114.78 115.48 112.82 113.33 601,796 -0.31(-0.27%)
Oct 16, 2020 116.01 116.01 113.56 113.64 606,960 -0.83(-0.73%)
Oct 15, 2020 113.16 114.53 112.62 114.47 878,731 -1.14(-0.99%)
Oct 14, 2020 117.18 117.35 114.32 115.62 1,193,934 -0.82(-0.70%)
Oct 13, 2020 114.72 116.67 114.29 116.44 1,038,090 +2.18(+1.91%)
Oct 12, 2020 115.47 115.55 113.87 114.25 871,727 +1.07(+0.94%)
Oct 09, 2020 112.60 113.33 112.24 113.19 755,109 +1.84(+1.66%)
Oct 08, 2020 111.93 112.03 110.98 111.34 604,214 +1.49(+1.36%)
Oct 07, 2020 108.94 110.33 108.56 109.86 559,076 +2.44(+2.27%)
Oct 06, 2020 108.44 109.54 106.48 107.42 955,961 -0.71(-0.66%)
Oct 05, 2020 107.15 108.25 106.63 108.13 773,517 +2.41(+2.28%)
Oct 02, 2020 104.54 107.57 104.43 105.72 997,997 -1.92(-1.78%)
Oct 01, 2020 105.81 107.67 105.53 107.64 777,081 +3.32(+3.19%)
Sep 30, 2020 104.06 105.48 103.56 104.31 478,520 +0.39(+0.38%)
Sep 29, 2020 103.79 104.59 103.17 103.92 441,510 +0.34(+0.32%)
Sep 28, 2020 104.45 104.45 102.60 103.58 620,418 +1.77(+1.74%)
Sep 25, 2020 99.64 102.04 99.21 101.81 428,099 +2.88(+2.91%)
Sep 24, 2020 97.26 100.29 96.47 98.93 545,194 -0.13(-0.14%)
Sep 23, 2020 102.40 102.65 98.59 99.07 496,290 -3.68(-3.58%)
Sep 22, 2020 101.58 102.89 100.15 102.75 567,755 +1.58(+1.56%)
Sep 21, 2020 97.41 101.27 96.88 101.17 818,276 +2.10(+2.12%)
Sep 18, 2020 100.32 100.32 97.12 99.07 378,647 +0.09(+0.09%)
Sep 17, 2020 97.45 99.53 97.36 98.98 531,933 -1.91(-1.89%)
Sep 16, 2020 101.84 102.47 100.64 100.89 620,545 -0.71(-0.70%)
Sep 15, 2020 101.17 102.23 100.26 101.60 910,908 +2.58(+2.61%)
Sep 14, 2020 97.87 99.20 97.17 99.02 452,615 +2.96(+3.08%)
Sep 11, 2020 97.92 98.23 94.52 96.06 580,829 -0.81(-0.83%)
Sep 10, 2020 99.71 100.84 96.20 96.87 794,632 -1.24(-1.26%)
Sep 09, 2020 97.75 98.49 95.94 98.11 1,213,514 +2.78(+2.91%)
Sep 08, 2020 93.78 98.50 93.54 95.33 1,805,457 -4.71(-4.71%)
Sep 04, 2020 101.20 102.87 93.85 100.04 2,639,706 -2.38(-2.33%)
Sep 03, 2020 106.05 106.37 101.12 102.42 1,759,718 -7.53(-6.85%)
Sep 02, 2020 112.61 112.61 106.84 109.95 1,514,092 -1.61(-1.45%)
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.