Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.70 +0.75 (+0.90%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.67 23.67 23.47 23.49 8,432 -0.19(-0.79%)
Feb 27, 2017 23.51 23.72 23.51 23.68 3,655 +0.05(+0.22%)
Feb 24, 2017 23.64 23.64 23.46 23.63 3,376 -0.09(-0.38%)
Feb 23, 2017 24.10 24.10 23.63 23.72 10,630 -0.12(-0.49%)
Feb 22, 2017 23.98 23.98 23.84 23.84 6,592 -0.01(-0.03%)
Feb 21, 2017 23.79 23.88 23.73 23.84 12,202 +0.25(+1.06%)
Feb 17, 2017 23.59 23.59 23.59 0 +0.05(+0.23%)
Feb 16, 2017 23.83 23.83 23.50 23.54 7,222 -0.15(-0.65%)
Feb 15, 2017 23.64 23.74 23.54 23.69 6,806 +0.15(+0.64%)
Feb 14, 2017 23.64 23.64 23.42 23.54 4,541 +0.00(+0.02%)
Feb 13, 2017 23.70 23.70 23.53 23.54 16,052 +0.05(+0.19%)
Feb 10, 2017 23.70 23.70 23.43 23.49 10,504 +0.08(+0.34%)
Feb 09, 2017 23.23 23.44 23.23 23.41 17,767 +0.22(+0.94%)
Feb 08, 2017 23.13 23.20 23.09 23.20 6,120 +0.16(+0.69%)
Feb 07, 2017 22.97 23.13 22.97 23.04 6,970 +0.09(+0.39%)
Feb 06, 2017 23.01 23.01 22.90 22.95 2,151 -0.01(-0.03%)
Feb 03, 2017 23.12 23.12 22.90 22.95 3,235 +0.02(+0.10%)
Feb 02, 2017 23.05 23.05 22.92 22.93 13,322 -0.05(-0.21%)
Feb 01, 2017 23.05 23.05 22.89 22.98 2,165 +0.03(+0.15%)
Jan 31, 2017 22.75 22.95 22.75 22.95 1,200 +0.06(+0.25%)
Jan 30, 2017 23.14 23.14 22.70 22.89 7,111 -0.15(-0.65%)
Jan 27, 2017 22.96 23.04 22.92 23.04 1,652 -0.01(-0.03%)
Jan 26, 2017 23.10 23.10 22.96 23.04 3,562 +0.03(+0.13%)
Jan 25, 2017 22.77 23.04 22.77 23.01 6,105 +0.23(+0.99%)
Jan 24, 2017 22.62 22.79 22.58 22.79 5,092 +0.32(+1.44%)
Jan 23, 2017 22.57 22.57 22.43 22.46 5,873 +0.01(+0.04%)
Jan 20, 2017 22.43 22.48 22.43 22.45 28,592 -0.01(-0.04%)
Jan 19, 2017 22.57 22.57 22.46 22.46 4,826 +0.13(+0.59%)
Jan 18, 2017 22.31 22.34 22.16 22.33 4,815 +0.01(+0.04%)
Jan 17, 2017 22.56 22.56 22.29 22.32 8,314 -0.20(-0.90%)
Jan 13, 2017 22.52 22.52 22.52 0 +0.13(+0.57%)
Jan 12, 2017 22.45 22.45 22.12 22.40 5,404 -0.05(-0.23%)
Jan 11, 2017 22.35 22.45 22.31 22.45 2,683 +0.03(+0.15%)
Jan 10, 2017 22.36 22.45 22.36 22.41 5,638 +0.19(+0.86%)
Jan 09, 2017 22.26 22.27 22.14 22.22 2,665 +0.13(+0.58%)
Jan 06, 2017 22.11 22.15 21.87 22.09 6,001 +0.18(+0.82%)
Jan 05, 2017 21.88 21.93 21.74 21.91 14,122 +0.15(+0.69%)
Jan 04, 2017 21.34 21.76 21.34 21.76 4,470 +0.62(+2.93%)
Jan 03, 2017 21.07 21.29 21.07 21.14 4,610 +0.27(+1.31%)
Dec 30, 2016 20.87 20.87 20.87 0 -0.01(-0.06%)
Dec 29, 2016 20.92 20.94 20.88 20.88 669 -0.22(-1.02%)
Dec 28, 2016 21.36 21.36 21.09 21.10 4,935 -0.20(-0.94%)
Dec 27, 2016 21.24 21.39 21.24 21.30 5,523 +0.37(+1.79%)
Dec 23, 2016 20.92 20.92 20.92 0 +0.03(+0.13%)
Dec 22, 2016 21.29 21.29 20.90 20.90 3,465 -0.40(-1.89%)
Dec 21, 2016 21.26 21.30 21.26 21.30 2,181 -0.05(-0.26%)
Dec 20, 2016 21.39 21.39 21.32 21.35 14,042 +0.13(+0.61%)
Dec 19, 2016 21.31 21.31 21.22 21.22 5,260 -0.08(-0.39%)
Dec 16, 2016 21.33 21.33 21.31 21.31 854 +0.06(+0.29%)
Dec 15, 2016 21.32 21.37 21.24 21.24 3,551 +0.18(+0.85%)
Dec 14, 2016 21.02 21.07 21.02 21.07 1,494 -0.02(-0.12%)
Dec 13, 2016 20.78 21.17 20.78 21.09 2,838 +0.27(+1.32%)
Dec 12, 2016 20.95 20.98 20.79 20.82 30,043 -0.24(-1.15%)
Dec 09, 2016 21.18 21.18 21.05 21.06 9,734 -0.07(-0.35%)
Dec 08, 2016 21.27 21.27 21.10 21.13 3,911 +0.24(+1.17%)
Dec 07, 2016 20.87 20.91 20.87 20.89 649 +0.11(+0.51%)
Dec 06, 2016 20.79 20.79 20.77 20.78 2,431 +0.01(+0.04%)
Dec 05, 2016 20.56 20.81 20.56 20.77 1,007 +0.42(+2.06%)
Dec 02, 2016 20.47 20.47 20.34 20.36 4,789 -0.59(-2.80%)
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.