Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

52.27 -2.85 (-5.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 56.66 57.22 53.93 55.12 742,713 -1.50(-2.65%)
Jun 24, 2022 55.04 56.86 54.80 56.62 1,276,710 +2.30(+4.23%)
Jun 23, 2022 51.64 54.53 50.81 54.32 1,298,318 +3.19(+6.24%)
Jun 22, 2022 49.47 52.68 49.47 51.13 1,323,172 +0.43(+0.85%)
Jun 21, 2022 49.39 51.93 49.29 50.70 1,890,639 +2.62(+5.45%)
Jun 17, 2022 46.60 48.58 46.49 48.08 1,713,545 +1.66(+3.58%)
Jun 16, 2022 47.83 48.47 45.95 46.42 1,755,140 -3.71(-7.40%)
Jun 15, 2022 47.70 51.05 47.32 50.13 2,574,705 +2.93(+6.21%)
Jun 14, 2022 47.69 48.19 46.07 47.20 725,612 -0.02(-0.04%)
Jun 13, 2022 48.35 49.57 46.93 47.22 1,553,070 -5.01(-9.59%)
Jun 10, 2022 53.72 54.79 51.76 52.23 1,291,623 -3.44(-6.18%)
Jun 09, 2022 58.55 59.12 55.62 55.67 862,709 -3.30(-5.60%)
Jun 08, 2022 58.09 60.43 57.91 58.97 792,537 +1.06(+1.83%)
Jun 07, 2022 55.60 58.04 54.67 57.91 1,091,864 +1.18(+2.08%)
Jun 06, 2022 57.21 58.14 55.95 56.73 1,184,372 +1.08(+1.94%)
Jun 03, 2022 57.43 58.05 55.42 55.65 882,912 -3.63(-6.12%)
Jun 02, 2022 55.43 59.77 55.19 59.28 1,200,556 +3.85(+6.95%)
Jun 01, 2022 57.65 58.60 54.66 55.43 1,344,557 -1.97(-3.43%)
May 31, 2022 58.82 59.59 56.52 57.40 1,586,006 -0.76(-1.31%)
May 27, 2022 55.80 58.16 55.73 58.16 1,034,991 +3.12(+5.67%)
May 26, 2022 52.32 55.60 51.97 55.04 909,204 +2.01(+3.79%)
May 25, 2022 50.52 53.57 50.52 53.03 1,801,512 +2.47(+4.89%)
May 24, 2022 52.80 52.80 49.76 50.56 1,242,180 -3.51(-6.49%)
May 23, 2022 54.58 54.85 52.27 54.07 1,355,814 -0.31(-0.57%)
May 20, 2022 56.65 57.23 51.74 54.38 1,846,427 -1.20(-2.16%)
May 19, 2022 53.08 56.99 52.73 55.58 3,748,636 +2.44(+4.59%)
May 18, 2022 54.35 56.21 52.77 53.14 2,627,660 -2.46(-4.42%)
May 17, 2022 55.14 56.34 52.76 55.60 2,092,279 +2.46(+4.63%)
May 16, 2022 55.77 56.67 52.95 53.14 2,372,207 -3.22(-5.71%)
May 13, 2022 53.36 57.01 53.36 56.36 2,918,794 +5.83(+11.54%)
May 12, 2022 46.05 52.49 45.10 50.53 2,732,334 +2.62(+5.47%)
May 11, 2022 50.90 53.07 47.65 47.91 2,998,320 -5.46(-10.23%)
May 10, 2022 56.17 57.58 51.04 53.37 2,358,405 -0.85(-1.57%)
May 09, 2022 58.54 59.29 53.71 54.22 2,658,007 -6.75(-11.07%)
May 06, 2022 63.78 63.78 59.16 60.97 900,555 -2.96(-4.63%)
May 05, 2022 68.24 68.24 62.84 63.93 1,686,239 -6.08(-8.68%)
May 04, 2022 66.76 70.30 64.04 70.01 3,816,602 +3.14(+4.70%)
May 03, 2022 67.03 68.90 66.22 66.87 1,761,215 -0.55(-0.82%)
May 02, 2022 63.78 67.49 63.17 67.42 2,987,244 +3.35(+5.23%)
Apr 29, 2022 66.17 69.21 63.99 64.07 2,758,142 -2.51(-3.77%)
Apr 28, 2022 65.61 67.36 62.64 66.58 2,460,757 +0.38(+0.57%)
Apr 27, 2022 67.17 69.16 66.08 66.20 1,648,954 -1.64(-2.42%)
Apr 26, 2022 71.62 71.90 67.76 67.84 1,257,040 -4.50(-6.22%)
Apr 25, 2022 69.46 72.73 69.18 72.34 1,928,336 +2.23(+3.18%)
Apr 22, 2022 71.82 73.54 69.64 70.11 1,127,704 -1.71(-2.38%)
Apr 21, 2022 77.28 71.24 71.82 1,390,037 -3.34(-4.44%)
Apr 20, 2022 79.12 79.28 75.11 75.16 1,957,511 -4.59(-5.76%)
Apr 19, 2022 76.50 80.45 76.09 79.75 813,669 +3.24(+4.23%)
Apr 18, 2022 77.23 77.52 74.76 76.51 903,876 -1.15(-1.48%)
Apr 14, 2022 80.92 80.93 77.66 77.66 673,377 -3.43(-4.23%)
Apr 13, 2022 78.32 81.43 77.52 81.09 903,599 +2.72(+3.47%)
Apr 12, 2022 80.83 83.04 78.12 78.37 1,440,689 -0.80(-1.01%)
Apr 11, 2022 78.66 80.31 77.13 79.17 1,423,933 -1.05(-1.31%)
Apr 08, 2022 82.04 82.24 80.06 80.22 874,143 -2.32(-2.81%)
Apr 07, 2022 83.60 85.14 80.01 82.54 521,257 -1.02(-1.22%)
Apr 06, 2022 86.01 86.22 81.85 83.56 1,478,165 -4.59(-5.21%)
Apr 05, 2022 92.34 92.60 87.78 88.15 1,443,303 -4.30(-4.65%)
Apr 04, 2022 89.01 92.73 88.71 92.45 1,011,700 +4.51(+5.13%)
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.