Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

82.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 45.44 46.36 44.84 46.01 590,803 +0.78(+1.72%)
Nov 30, 2022 42.53 45.28 42.24 45.23 1,039,118 +2.90(+6.85%)
Nov 29, 2022 42.69 43.44 42.17 42.33 398,338 -0.27(-0.63%)
Nov 28, 2022 43.17 43.98 42.36 42.60 628,259 -1.14(-2.61%)
Nov 25, 2022 43.92 43.92 43.39 43.74 178,836 -0.41(-0.93%)
Nov 23, 2022 42.74 44.31 42.64 44.15 413,641 +1.65(+3.88%)
Nov 22, 2022 42.03 42.57 41.20 42.50 551,522 +0.36(+0.85%)
Nov 21, 2022 43.15 43.24 41.58 42.14 534,999 -1.74(-3.97%)
Nov 18, 2022 45.78 45.78 43.44 43.88 332,622 -0.86(-1.92%)
Nov 17, 2022 44.37 45.45 43.97 44.74 455,314 -0.98(-2.14%)
Nov 16, 2022 47.20 47.27 45.37 45.72 408,428 -2.45(-5.09%)
Nov 15, 2022 48.27 49.30 47.58 48.17 570,301 +2.04(+4.42%)
Nov 14, 2022 47.02 47.50 45.86 46.13 546,572 -1.60(-3.35%)
Nov 11, 2022 43.54 48.14 43.29 47.73 1,125,623 +3.22(+7.23%)
Nov 10, 2022 42.79 44.51 41.87 44.51 1,285,562 +5.34(+13.63%)
Nov 09, 2022 41.37 41.41 39.04 39.17 1,489,632 -3.35(-7.88%)
Nov 08, 2022 43.45 44.45 41.56 42.52 1,354,898 -0.97(-2.23%)
Nov 07, 2022 43.83 44.18 42.64 43.49 1,159,889 +0.10(+0.23%)
Nov 04, 2022 45.82 46.01 42.41 43.39 1,660,287 -1.91(-4.22%)
Nov 03, 2022 44.55 46.74 44.43 45.30 1,537,111 -0.39(-0.85%)
Nov 02, 2022 48.17 45.64 45.69 1,946,381 -2.56(-5.31%)
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.