Indicators

Ark Next Generation Internet ETF (NY: ARKW )

73.95 -1.78 (-2.35%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	79.95	80.47	78.77	79.99	210,766	+1.22(+1.55%)
Feb 28, 2024	78.68	80.07	78.26	78.77	205,946	+0.41(+0.52%)
Feb 27, 2024	78.02	78.75	77.38	78.36	240,719	+1.17(+1.52%)
Feb 26, 2024	75.08	77.54	75.06	77.19	176,905	+2.22(+2.96%)
Feb 23, 2024	75.36	76.05	74.55	74.97	159,545	+0.59(+0.79%)
Feb 22, 2024	74.03	74.56	73.34	74.38	231,704	+1.85(+2.55%)
Feb 21, 2024	72.98	73.44	71.95	72.53	302,624	-2.47(-3.29%)
Feb 20, 2024	76.07	76.30	73.66	75.00	264,162	-2.09(-2.71%)
Feb 16, 2024	78.10	79.00	77.02	77.09	169,857	-1.57(-2.00%)
Feb 15, 2024	78.43	79.14	77.69	78.66	164,083	+0.76(+0.98%)
Feb 14, 2024	76.40	77.95	76.17	77.90	221,156	+3.44(+4.62%)
Feb 13, 2024	74.21	75.57	73.52	74.46	287,983	-2.97(-3.84%)
Feb 12, 2024	76.43	78.22	76.43	77.43	238,829	+0.92(+1.20%)
Feb 09, 2024	76.22	76.80	75.81	76.51	340,689	+1.90(+2.55%)
Feb 08, 2024	73.50	75.02	73.22	74.61	291,469	+1.76(+2.42%)
Feb 07, 2024	71.86	73.15	71.34	72.85	244,922	+1.56(+2.19%)
Feb 06, 2024	70.29	71.44	70.29	71.29	281,836	+1.51(+2.16%)
Feb 05, 2024	71.36	71.50	69.16	69.78	281,907	-1.96(-2.73%)
Feb 02, 2024	70.29	71.92	69.91	71.74	347,283	+1.45(+2.06%)

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.