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 (%)
Jul 31, 2020 95.99 95.99 94.00 95.56 1,247,132 +1.52(+1.61%)
Jul 30, 2020 92.47 94.30 91.91 94.04 415,346 +0.70(+0.75%)
Jul 29, 2020 92.30 93.85 92.13 93.34 365,813 +1.97(+2.15%)
Jul 28, 2020 92.53 93.21 91.30 91.37 370,802 -1.56(-1.67%)
Jul 27, 2020 91.39 93.03 90.44 92.93 442,478 +2.74(+3.04%)
Jul 24, 2020 89.70 91.24 88.14 90.19 789,361 -1.53(-1.67%)
Jul 23, 2020 94.94 95.27 90.71 91.72 726,687 -2.34(-2.49%)
Jul 22, 2020 94.43 95.10 93.31 94.06 416,637 -0.11(-0.11%)
Jul 21, 2020 96.15 96.36 93.90 94.17 612,803 -0.86(-0.91%)
Jul 20, 2020 91.15 95.20 91.06 95.03 648,101 +4.42(+4.88%)
Jul 17, 2020 90.31 90.89 89.59 90.62 366,050 +0.64(+0.72%)
Jul 16, 2020 89.38 90.63 88.66 89.97 372,075 -0.96(-1.06%)
Jul 15, 2020 91.27 91.40 88.58 90.93 838,882 +1.03(+1.14%)
Jul 14, 2020 88.85 90.58 85.99 89.91 1,143,149 +0.35(+0.39%)
Jul 13, 2020 95.91 96.93 89.30 89.56 1,516,526 -3.96(-4.23%)
Jul 10, 2020 92.86 93.56 91.50 93.52 533,355 +0.68(+0.73%)
Jul 09, 2020 93.18 93.41 90.67 92.83 1,001,981 +0.83(+0.90%)
Jul 08, 2020 90.41 92.07 90.29 92.01 872,631 +2.90(+3.26%)
Jul 07, 2020 89.05 90.87 88.37 89.11 781,580 +0.46(+0.52%)
Jul 06, 2020 87.91 89.91 87.47 88.65 1,119,621 +3.22(+3.77%)
Jul 02, 2020 86.39 86.40 85.29 85.43 1,226,310 +1.06(+1.25%)
Jul 01, 2020 81.80 84.78 81.74 84.37 1,427,593 +2.87(+3.52%)
Jun 30, 2020 79.72 81.70 79.59 81.50 897,121 +1.92(+2.41%)
Jun 29, 2020 79.67 79.69 77.53 79.58 404,247 -0.09(-0.11%)
Jun 26, 2020 81.10 81.62 79.06 79.67 558,445 -1.40(-1.73%)
Jun 25, 2020 79.64 81.07 79.23 81.07 395,918 +1.32(+1.65%)
Jun 24, 2020 81.63 82.48 78.79 79.75 574,340 -2.52(-3.06%)
Jun 23, 2020 82.79 83.24 81.95 82.27 525,876 +0.34(+0.41%)
Jun 22, 2020 80.85 82.12 80.85 81.93 565,627 +1.45(+1.80%)
Jun 19, 2020 81.41 81.75 80.01 80.48 534,187 +0.31(+0.38%)
Jun 18, 2020 78.76 80.21 78.74 80.17 410,129 +1.43(+1.82%)
Jun 17, 2020 78.54 79.47 78.18 78.74 623,885 +0.72(+0.92%)
Jun 16, 2020 78.05 78.11 76.08 78.02 570,773 +1.95(+2.56%)
Jun 15, 2020 72.18 76.07 71.91 76.07 564,041 +2.32(+3.15%)
Jun 12, 2020 75.15 75.48 72.11 73.75 611,853 +0.63(+0.87%)
Jun 11, 2020 75.31 76.43 72.98 73.11 896,963 -4.56(-5.87%)
Jun 10, 2020 77.43 78.02 76.39 77.68 381,388 +1.45(+1.90%)
Jun 09, 2020 75.87 76.95 75.19 76.23 388,802 +0.10(+0.13%)
Jun 08, 2020 74.92 76.18 74.82 76.13 456,058 +1.66(+2.23%)
Jun 05, 2020 74.22 74.65 73.33 74.47 333,047 +0.94(+1.28%)
Jun 04, 2020 74.82 75.39 72.97 73.53 424,194 -1.48(-1.97%)
Jun 03, 2020 74.82 75.30 74.30 75.01 355,243 +0.58(+0.77%)
Jun 02, 2020 74.29 74.78 73.12 74.43 350,456 +0.56(+0.75%)
Jun 01, 2020 72.25 74.00 72.25 73.87 491,432 +1.75(+2.42%)
May 29, 2020 70.64 72.29 70.53 72.13 294,318 +1.62(+2.30%)
May 28, 2020 70.46 71.88 70.00 70.50 290,966 -0.16(-0.23%)
May 27, 2020 71.08 71.08 67.67 70.67 546,634 -0.42(-0.59%)
May 26, 2020 72.87 72.87 70.92 71.09 437,885 -0.11(-0.15%)
May 22, 2020 70.72 71.32 70.08 71.19 282,450 +0.44(+0.62%)
May 21, 2020 71.02 71.23 69.52 70.75 416,108 -0.45(-0.63%)
May 20, 2020 70.83 71.47 70.41 71.20 433,444 +1.58(+2.26%)
May 19, 2020 69.18 70.73 69.18 69.63 391,796 +0.63(+0.92%)
May 18, 2020 70.06 70.40 68.81 68.99 409,673 +0.79(+1.15%)
May 15, 2020 66.59 68.43 66.42 68.21 261,315 +0.92(+1.37%)
May 14, 2020 65.55 67.37 64.62 67.28 285,707 +0.99(+1.49%)
May 13, 2020 67.91 68.35 64.79 66.30 458,566 -1.34(-1.99%)
May 12, 2020 69.38 69.76 67.63 67.64 323,440 -1.27(-1.84%)
May 11, 2020 68.05 69.35 67.65 68.91 377,017 +0.19(+0.28%)
May 08, 2020 67.72 69.08 66.85 68.72 448,089 +1.48(+2.20%)
May 07, 2020 65.39 67.54 65.35 67.24 346,836 +3.08(+4.81%)
May 06, 2020 63.65 64.76 63.31 64.15 365,565 +0.82(+1.29%)
May 05, 2020 63.37 64.30 62.99 63.34 259,006 +0.97(+1.56%)
May 04, 2020 59.66 62.38 59.66 62.37 242,647 +1.96(+3.24%)
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.