Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

46.16 +0.52 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.32 24.38 24.32 24.38 494 -0.03(-0.13%)
Aug 30, 2016 24.41 24.41 24.41 24.41 121 -0.11(-0.44%)
Aug 29, 2016 24.52 24.52 24.52 24.52 177 +0.18(+0.73%)
Aug 26, 2016 24.37 24.54 24.34 24.34 1,039 -0.14(-0.59%)
Aug 25, 2016 24.55 24.55 24.40 24.48 2,319 +0.01(+0.06%)
Aug 24, 2016 24.83 24.83 24.47 24.47 3,992 -0.26(-1.05%)
Aug 23, 2016 24.66 24.82 24.66 24.73 4,467 +0.22(+0.90%)
Aug 22, 2016 24.72 24.72 24.51 24.51 201 -0.06(-0.25%)
Aug 19, 2016 24.40 24.57 24.40 24.57 1,764 -0.09(-0.36%)
Aug 18, 2016 24.57 24.66 24.57 24.66 1,014 +0.05(+0.20%)
Aug 17, 2016 24.61 24.61 24.61 24.61 440 -0.23(-0.92%)
Aug 16, 2016 25.01 25.01 24.77 24.84 1,137 -0.12(-0.50%)
Aug 15, 2016 25.00 25.00 24.84 24.96 7,604 +0.18(+0.73%)
Aug 12, 2016 24.68 24.78 24.68 24.78 340 +0.11(+0.44%)
Aug 11, 2016 24.54 24.67 24.54 24.67 1,509 +0.29(+1.21%)
Aug 10, 2016 24.40 24.40 24.29 24.38 2,000 -0.09(-0.35%)
Aug 09, 2016 24.50 24.50 24.39 24.47 1,149 +0.10(+0.39%)
Aug 08, 2016 24.36 24.42 24.36 24.37 1,355 +0.14(+0.60%)
Aug 05, 2016 24.15 24.23 24.15 24.23 315 -0.14(-0.59%)
Aug 04, 2016 24.03 24.37 24.03 24.37 955 +0.34(+1.43%)
Aug 03, 2016 24.06 24.06 24.03 24.03 1,441 +0.13(+0.52%)
Aug 02, 2016 24.34 24.34 23.86 23.90 1,009 -0.35(-1.46%)
Aug 01, 2016 24.16 24.25 24.16 24.25 583 +0.17(+0.72%)
Jul 29, 2016 24.08 24.08 24.08 24.08 427 -0.04(-0.17%)
Jul 28, 2016 24.09 24.14 23.98 24.12 1,222 +0.27(+1.14%)
Jul 27, 2016 23.85 23.85 23.85 23.85 108 -0.16(-0.66%)
Jul 26, 2016 23.93 24.06 23.81 24.01 3,325 +0.19(+0.79%)
Jul 25, 2016 23.91 23.91 23.70 23.82 1,405 +0.16(+0.68%)
Jul 22, 2016 23.53 23.66 23.53 23.66 306 -0.07(-0.30%)
Jul 21, 2016 23.73 23.73 23.73 23.73 210 +0.15(+0.64%)
Jul 19, 2016 23.58 23.58 23.58 23.58 188 -0.47(-1.95%)
Jul 18, 2016 23.73 24.05 23.73 24.05 885 +0.61(+2.60%)
Jul 15, 2016 23.44 23.44 23.44 23.44 388 -0.09(-0.38%)
Jul 14, 2016 23.29 23.53 23.29 23.53 883 +0.14(+0.61%)
Jul 13, 2016 23.39 23.39 23.39 23.39 147 -0.05(-0.22%)
Jul 12, 2016 23.35 23.46 23.35 23.44 550 +0.16(+0.69%)
Jul 11, 2016 23.00 23.30 23.00 23.28 2,962 +0.36(+1.57%)
Jul 08, 2016 22.85 22.92 22.85 22.92 3,967 +0.44(+1.96%)
Jul 07, 2016 22.50 22.50 22.48 22.48 782 +0.20(+0.88%)
Jul 06, 2016 22.09 22.28 22.09 22.28 489 +0.05(+0.24%)
Jul 05, 2016 22.23 22.23 22.23 22.23 453 -0.30(-1.33%)
Jul 01, 2016 22.53 22.53 22.53 22.53 500 +0.19(+0.85%)
Jun 30, 2016 22.44 22.44 22.34 22.34 525 +0.10(+0.45%)
Jun 29, 2016 22.23 22.24 22.22 22.24 997 +0.75(+3.49%)
Jun 28, 2016 21.42 21.49 21.42 21.49 1,092 +0.58(+2.77%)
Jun 27, 2016 21.42 21.42 20.91 20.91 1,724 -1.03(-4.71%)
Jun 24, 2016 21.94 21.94 21.94 21.94 605 -0.59(-2.60%)
Jun 23, 2016 22.53 22.53 22.53 22.53 499 +0.18(+0.80%)
Jun 22, 2016 22.35 22.35 22.35 22.35 384 -0.12(-0.53%)
Jun 21, 2016 22.78 22.78 22.47 22.47 1,654 -0.24(-1.06%)
Jun 20, 2016 22.82 22.84 22.71 22.71 1,939 +0.33(+1.47%)
Jun 17, 2016 22.43 22.47 22.32 22.38 702 -0.12(-0.53%)
Jun 16, 2016 22.33 22.50 22.33 22.50 1,441 +0.05(+0.22%)
Jun 15, 2016 22.44 22.45 22.44 22.45 517 +0.37(+1.68%)
Jun 14, 2016 22.38 22.40 22.08 22.08 3,817 -0.27(-1.23%)
Jun 13, 2016 22.38 22.38 22.32 22.35 3,039 +0.67(+3.11%)
Jun 10, 2016 22.36 22.36 21.68 21.68 879 -0.64(-2.87%)
Jun 09, 2016 22.28 22.37 22.28 22.32 2,900 -0.05(-0.22%)
Jun 08, 2016 22.45 22.45 22.37 22.37 524 -0.10(-0.46%)
Jun 07, 2016 22.33 22.48 22.33 22.47 1,301 +0.27(+1.23%)
Jun 06, 2016 22.20 22.20 22.20 22.20 460 +0.18(+0.82%)
Jun 03, 2016 22.02 22.02 22.02 22.02 461 +0.00(+0.00%)
Jun 02, 2016 22.02 22.02 22.02 22.02 128 +0.01(+0.05%)
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.