Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

52.22 +2.43 (+4.88%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 49.69 52.52 49.20 52.22 885,585 +2.43(+4.88%)
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%)
Jan 03, 2023 39.28 39.71 37.19 37.73 601,277 -0.82(-2.13%)
Dec 30, 2022 37.50 38.58 37.34 38.55 440,188 +0.22(+0.57%)
Dec 29, 2022 37.02 38.42 36.85 38.33 482,530 +1.87(+5.13%)
Dec 28, 2022 36.30 36.97 36.02 36.46 529,698 -0.01(-0.03%)
Dec 27, 2022 37.21 37.27 36.24 36.47 422,319 -1.30(-3.44%)
Dec 23, 2022 37.80 38.10 37.07 37.77 415,982 -0.26(-0.68%)
Dec 22, 2022 38.89 38.93 37.02 38.03 560,626 -1.55(-3.92%)
Dec 21, 2022 39.27 39.99 38.75 39.58 805,040 +0.56(+1.44%)
Dec 20, 2022 38.97 40.10 38.68 39.02 368,067 -0.22(-0.56%)
Dec 19, 2022 40.20 40.31 39.08 39.24 516,118 -1.07(-2.65%)
Dec 16, 2022 40.60 41.08 39.81 40.31 490,170 -0.69(-1.68%)
Dec 15, 2022 41.91 42.26 40.88 41.00 484,801 -2.09(-4.85%)
Dec 14, 2022 43.19 44.12 42.55 43.09 626,061 -0.45(-1.03%)
Dec 13, 2022 45.89 46.70 42.83 43.54 2,314,183 +0.36(+0.83%)
Dec 12, 2022 42.12 43.21 41.99 43.18 342,054 +0.73(+1.72%)
Dec 09, 2022 42.50 43.40 42.21 42.45 838,960 -0.30(-0.70%)
Dec 08, 2022 41.81 43.12 41.08 42.75 623,022 +1.18(+2.84%)
Dec 07, 2022 41.79 42.48 41.40 41.57 1,339,681 -0.60(-1.42%)
Dec 06, 2022 43.87 43.87 41.80 42.17 455,742 -1.62(-3.70%)
Dec 05, 2022 45.94 46.41 43.53 43.79 540,368 -2.45(-5.30%)
Dec 02, 2022 45.02 46.41 44.88 46.24 413,402 +0.23(+0.50%)
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.