Indicators

Ark Next Generation Internet ETF (NY: ARKW )

73.85 -0.30 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.98	78.12	75.65	75.90	379,917	-2.10(-2.69%)
Dec 28, 2023	77.99	78.41	77.65	78.00	357,531	-0.29(-0.37%)
Dec 27, 2023	77.67	78.44	77.56	78.29	240,265	+1.09(+1.41%)
Dec 26, 2023	76.60	77.43	76.43	77.20	208,549	+0.73(+0.95%)
Dec 22, 2023	76.03	76.89	75.75	76.47	273,157	+0.64(+0.84%)
Dec 21, 2023	75.57	75.92	74.57	75.83	334,040	+1.70(+2.29%)
Dec 20, 2023	76.34	77.00	74.13	74.13	423,443	-2.38(-3.11%)
Dec 19, 2023	74.81	76.57	74.81	76.51	272,362	+2.18(+2.93%)
Dec 18, 2023	73.31	74.80	73.07	74.33	262,843	+0.19(+0.26%)
Dec 15, 2023	74.88	74.91	73.45	74.14	299,712	-0.89(-1.19%)
Dec 14, 2023	74.58	75.73	74.00	75.03	473,139	+1.68(+2.29%)
Dec 13, 2023	71.20	73.43	70.30	73.35	346,603	+2.22(+3.12%)
Dec 12, 2023	70.80	71.36	70.19	71.13	335,580	+0.34(+0.48%)
Dec 11, 2023	71.13	71.37	70.41	70.79	352,436	-1.11(-1.54%)
Dec 08, 2023	69.88	71.96	69.70	71.90	302,837	+2.05(+2.93%)
Dec 07, 2023	69.53	70.30	69.13	69.85	271,384	+0.18(+0.26%)
Dec 06, 2023	70.79	71.50	69.67	69.67	278,166	-0.48(-0.68%)
Dec 05, 2023	69.53	70.68	69.43	70.15	204,140	+0.12(+0.17%)
Dec 04, 2023	69.55	70.46	68.93	70.03	461,166	+0.53(+0.76%)

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.