Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

86.96 -3.75 (-4.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 50.76 51.93 50.40 51.78 270,446 +1.03(+2.03%)
Oct 30, 2023 50.60 51.13 50.14 50.75 211,489 +0.71(+1.42%)
Oct 27, 2023 51.34 51.50 49.92 50.04 191,353 -0.70(-1.38%)
Oct 26, 2023 51.76 52.22 50.20 50.74 351,034 -1.09(-2.10%)
Oct 25, 2023 53.52 53.69 51.77 51.83 269,818 -2.26(-4.18%)
Oct 24, 2023 53.57 55.15 53.57 54.09 229,899 +1.82(+3.48%)
Oct 23, 2023 51.65 53.08 51.02 52.27 210,024 +0.30(+0.58%)
Oct 20, 2023 52.43 52.83 51.66 51.97 177,973 -0.43(-0.82%)
Oct 19, 2023 52.97 53.64 52.23 52.40 228,637 -0.54(-1.02%)
Oct 18, 2023 54.39 54.67 52.84 52.94 300,531 -1.99(-3.62%)
Oct 17, 2023 53.34 55.30 53.34 54.93 155,538 +0.88(+1.63%)
Oct 16, 2023 53.21 54.28 52.92 54.05 426,828 +1.41(+2.68%)
Oct 13, 2023 53.77 53.91 52.46 52.64 147,320 -1.28(-2.37%)
Oct 12, 2023 55.25 55.33 53.55 53.92 185,590 -1.35(-2.44%)
Oct 11, 2023 55.97 56.43 54.86 55.27 181,698 -0.51(-0.91%)
Oct 10, 2023 54.87 56.55 54.87 55.78 277,920 +1.07(+1.96%)
Oct 09, 2023 53.79 55.00 53.74 54.71 169,980 -0.10(-0.18%)
Oct 06, 2023 52.33 54.96 52.33 54.81 256,652 +1.60(+3.01%)
Oct 05, 2023 53.25 53.47 52.49 53.21 159,886 -0.21(-0.39%)
Oct 04, 2023 52.71 53.57 52.13 53.42 263,155 +1.04(+1.99%)
Oct 03, 2023 53.35 53.92 52.14 52.38 245,193 -1.64(-3.04%)
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.