Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.30	50.00	48.25	49.79	588,057	+1.85(+3.86%)
Jan 30, 2023	49.35	50.04	47.88	47.94	977,942	-2.31(-4.60%)
Jan 27, 2023	47.66	50.70	47.40	50.25	986,908	+2.49(+5.21%)
Jan 26, 2023	48.34	48.66	46.61	47.76	692,606	+1.09(+2.34%)
Jan 25, 2023	45.13	46.92	44.32	46.67	445,256	+0.16(+0.34%)
Jan 24, 2023	46.60	47.76	46.23	46.51	223,057	-0.74(-1.57%)
Jan 23, 2023	45.65	47.27	45.15	47.25	686,138	+2.10(+4.65%)
Jan 20, 2023	43.32	45.20	43.06	45.15	346,974	+2.30(+5.37%)
Jan 19, 2023	42.99	43.57	42.38	42.85	273,143	-1.05(-2.39%)
Jan 18, 2023	46.10	46.43	43.84	43.90	666,604	-1.49(-3.28%)
Jan 17, 2023	44.55	45.49	43.75	45.39	416,889	+1.44(+3.28%)
Jan 13, 2023	41.82	44.01	41.82	43.95	417,081	+1.01(+2.35%)
Jan 12, 2023	42.23	42.96	40.66	42.94	409,203	+1.00(+2.38%)
Jan 11, 2023	41.41	41.95	40.91	41.94	437,759	+0.82(+1.99%)
Jan 10, 2023	39.71	41.12	39.68	41.12	212,402	+1.03(+2.57%)
Jan 09, 2023	39.25	40.93	39.18	40.09	320,493	+1.61(+4.18%)
Jan 06, 2023	37.53	38.63	36.53	38.48	1,162,317	+0.90(+2.39%)
Jan 05, 2023	38.32	38.32	37.27	37.58	237,552	-1.41(-3.62%)
Jan 04, 2023	38.19	39.25	37.82	38.99	241,945	+1.26(+3.34%)

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.