Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.37 +0.42 (+0.51%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.24 44.48 43.82 43.86 329,473 -0.16(-0.37%)
Feb 27, 2018 44.58 44.64 44.00 44.03 223,784 -0.47(-1.05%)
Feb 26, 2018 44.37 44.49 44.07 44.49 433,979 +0.52(+1.18%)
Feb 23, 2018 43.72 43.98 43.38 43.98 148,193 +0.59(+1.35%)
Feb 22, 2018 43.30 43.39 210,034 -0.09(-0.21%)
Feb 21, 2018 43.75 44.31 43.48 43.48 339,839 -0.24(-0.54%)
Feb 20, 2018 43.39 44.15 43.36 43.72 303,779 +0.34(+0.78%)
Feb 16, 2018 43.38 43.38 43.38 0 -0.20(-0.45%)
Feb 15, 2018 43.02 43.64 42.74 43.58 568,782 +0.98(+2.29%)
Feb 14, 2018 41.21 42.67 41.21 42.60 329,217 +1.27(+3.08%)
Feb 13, 2018 40.66 41.40 40.66 41.33 219,214 +0.49(+1.21%)
Feb 12, 2018 40.73 41.13 40.09 40.84 369,089 +0.70(+1.75%)
Feb 09, 2018 40.08 40.40 38.35 40.13 483,384 +0.57(+1.44%)
Feb 08, 2018 41.67 41.90 39.45 39.56 265,775 -1.46(-3.56%)
Feb 07, 2018 40.93 41.66 40.81 41.02 322,075 +0.21(+0.52%)
Feb 06, 2018 38.84 40.87 38.60 40.81 464,163 +0.36(+0.90%)
Feb 05, 2018 40.88 41.83 39.58 40.45 846,978 -1.14(-2.73%)
Feb 02, 2018 42.11 42.39 41.41 41.58 475,981 -0.81(-1.92%)
Feb 01, 2018 42.61 42.90 42.28 42.40 179,999 -0.60(-1.40%)
Jan 31, 2018 43.26 43.41 42.86 43.00 205,625 +0.14(+0.32%)
Jan 30, 2018 42.84 43.09 42.53 42.86 219,278 -0.50(-1.15%)
Jan 29, 2018 43.47 43.66 43.19 43.36 411,396 -0.14(-0.33%)
Jan 26, 2018 42.86 43.53 42.72 43.51 411,546 +0.93(+2.19%)
Jan 25, 2018 42.80 42.85 42.32 42.58 388,669 +0.14(+0.32%)
Jan 24, 2018 42.93 43.06 42.13 42.44 485,388 -0.33(-0.77%)
Jan 23, 2018 42.46 42.80 42.36 42.77 391,703 +0.53(+1.25%)
Jan 22, 2018 41.80 42.24 41.68 42.24 305,799 +0.41(+0.97%)
Jan 19, 2018 41.85 41.94 41.61 41.84 187,475 +0.23(+0.55%)
Jan 18, 2018 41.43 41.71 41.29 41.61 128,447 +0.13(+0.31%)
Jan 17, 2018 41.37 41.53 41.01 41.48 172,159 +0.27(+0.66%)
Jan 16, 2018 41.84 42.12 41.01 41.21 346,441 -0.45(-1.08%)
Jan 12, 2018 41.66 41.66 41.66 0 +0.26(+0.64%)
Jan 11, 2018 41.29 41.47 41.11 41.40 197,508 +0.25(+0.62%)
Jan 10, 2018 41.31 41.14 250,136 -0.20(-0.47%)
Jan 09, 2018 41.57 41.57 41.07 41.34 232,259 -0.11(-0.27%)
Jan 08, 2018 41.23 41.50 40.81 41.45 340,446 +0.14(+0.35%)
Jan 05, 2018 40.98 41.35 40.95 41.30 329,736 +0.59(+1.44%)
Jan 04, 2018 40.96 41.05 40.56 40.72 242,774 -0.01(-0.02%)
Jan 03, 2018 40.71 40.94 40.65 40.73 454,062 +0.42(+1.03%)
Jan 02, 2018 39.27 40.38 39.23 40.31 452,017 +1.22(+3.13%)
Dec 29, 2017 39.09 39.09 39.09 0 -0.08(-0.20%)
Dec 28, 2017 39.34 39.37 39.08 39.16 169,883 -0.23(-0.58%)
Dec 27, 2017 39.84 39.86 39.32 39.39 143,512 -0.29(-0.74%)
Dec 26, 2017 39.30 39.75 39.30 39.69 182,205 +0.48(+1.23%)
Dec 22, 2017 38.61 39.26 38.01 39.20 382,260 +0.07(+0.17%)
Dec 21, 2017 39.96 39.96 39.03 39.14 357,313 -0.77(-1.92%)
Dec 20, 2017 41.08 41.08 39.68 39.90 389,659 -1.16(-2.82%)
Dec 19, 2017 41.85 41.87 40.54 41.06 428,729 -0.91(-2.16%)
Dec 18, 2017 40.85 42.00 40.81 41.97 577,935 +1.80(+4.47%)
Dec 15, 2017 39.71 40.24 39.52 40.17 235,588 +0.83(+2.11%)
Dec 14, 2017 39.34 39.56 39.17 39.34 147,020 +0.12(+0.32%)
Dec 13, 2017 39.15 39.63 38.71 39.21 272,427 +0.25(+0.64%)
Dec 12, 2017 38.88 39.21 38.27 38.96 369,151 +0.68(+1.78%)
Dec 11, 2017 37.65 38.29 37.61 38.28 300,272 +0.81(+2.18%)
Dec 08, 2017 38.00 38.14 37.40 37.47 241,615 -0.33(-0.88%)
Dec 07, 2017 37.50 37.94 37.36 37.80 242,793 +0.53(+1.43%)
Dec 06, 2017 36.88 37.31 36.76 37.27 139,019 +0.40(+1.08%)
Dec 05, 2017 36.97 37.56 36.78 36.87 119,292 -0.22(-0.61%)
Dec 04, 2017 38.15 38.22 36.94 37.09 242,632 -0.60(-1.59%)
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.