Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

47.66 +1.13 (+2.43%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 85.65 90.03 85.25 89.03 1,387,454 +3.62(+4.24%)
Feb 25, 2022 84.31 85.42 82.66 85.41 1,238,814 +2.18(+2.62%)
Feb 24, 2022 73.32 83.61 73.21 83.23 2,830,394 +5.23(+6.71%)
Feb 23, 2022 81.59 82.31 77.97 78.00 1,481,906 -2.73(-3.38%)
Feb 22, 2022 80.32 83.54 79.82 80.73 2,317,645 -1.70(-2.06%)
Feb 18, 2022 82.43 0 -4.92(-5.63%)
Feb 17, 2022 91.89 92.05 86.96 87.35 1,562,101 -5.82(-6.25%)
Feb 16, 2022 94.31 94.36 91.93 93.17 868,394 -3.44(-3.56%)
Feb 15, 2022 94.19 96.74 93.33 96.61 1,302,520 +4.77(+5.19%)
Feb 14, 2022 91.80 94.90 90.87 91.84 810,033 -0.35(-0.38%)
Feb 11, 2022 95.49 97.01 91.13 92.19 1,451,380 -2.82(-2.97%)
Feb 10, 2022 95.87 100.17 94.29 95.01 1,858,638 -2.72(-2.78%)
Feb 09, 2022 95.05 97.77 94.20 97.73 999,128 +4.47(+4.79%)
Feb 08, 2022 91.55 93.52 90.17 93.26 1,496,664 +0.89(+0.96%)
Feb 07, 2022 92.58 95.46 91.80 92.37 1,147,723 +0.23(+0.25%)
Feb 04, 2022 87.91 93.17 86.45 92.14 1,157,965 +5.64(+6.52%)
Feb 03, 2022 88.30 86.25 86.50 1,453,759 -5.63(-6.11%)
Feb 02, 2022 97.30 97.30 90.78 92.13 1,297,391 -4.84(-4.99%)
Feb 01, 2022 96.45 97.21 93.01 96.97 1,457,756 +2.12(+2.24%)
Jan 31, 2022 88.21 94.85 94.85 2,447,930 +7.58(+8.69%)
Jan 28, 2022 84.00 87.67 81.81 87.27 2,388,925 +3.29(+3.92%)
Jan 27, 2022 89.03 89.03 83.58 83.98 1,658,030 -3.30(-3.78%)
Jan 26, 2022 93.05 93.98 86.69 87.28 1,892,242 -2.21(-2.47%)
Jan 25, 2022 90.47 92.24 87.74 89.49 2,189,958 -3.39(-3.65%)
Jan 24, 2022 86.45 93.05 82.73 92.88 4,753,292 +1.64(+1.80%)
Jan 21, 2022 96.01 96.96 91.07 91.24 2,237,281 -6.66(-6.80%)
Jan 20, 2022 99.46 103.35 97.70 97.90 1,414,397 +0.11(+0.11%)
Jan 19, 2022 99.49 101.60 97.76 97.79 1,865,129 -1.16(-1.17%)
Jan 18, 2022 100.61 102.44 98.75 98.95 2,028,840 -3.58(-3.49%)
Jan 14, 2022 102.53 0 -0.45(-0.44%)
Jan 13, 2022 109.59 109.60 102.81 102.98 1,186,428 -5.89(-5.41%)
Jan 12, 2022 111.89 113.05 108.09 108.87 1,238,696 -1.27(-1.15%)
Jan 11, 2022 106.41 110.76 105.41 110.14 1,717,956 +3.44(+3.22%)
Jan 10, 2022 104.50 106.78 101.50 106.70 3,502,626 -0.06(-0.06%)
Jan 07, 2022 108.28 110.93 105.87 106.76 1,633,751 -2.02(-1.86%)
Jan 06, 2022 108.04 110.29 104.87 108.78 1,896,340 -0.12(-0.11%)
Jan 05, 2022 114.90 116.27 108.48 108.90 1,992,337 -7.25(-6.24%)
Jan 04, 2022 120.63 120.75 113.83 116.15 1,195,378 -4.52(-3.75%)
Jan 03, 2022 120.75 121.49 117.79 120.67 1,203,174 +2.09(+1.76%)
Dec 31, 2021 120.88 122.13 118.51 118.58 930,895 -2.33(-1.93%)
Dec 30, 2021 117.71 122.59 117.71 120.91 1,185,497 +2.82(+2.39%)
Dec 29, 2021 119.24 119.28 116.62 118.09 916,674 -4.64(-3.78%)
Dec 28, 2021 125.50 126.38 122.37 122.73 746,821 -3.05(-2.42%)
Dec 27, 2021 126.00 127.06 125.17 125.78 852,421 -0.31(-0.25%)
Dec 23, 2021 123.79 126.48 121.84 126.09 848,769 +2.23(+1.80%)
Dec 22, 2021 123.48 125.35 122.55 123.86 966,227 +0.11(+0.09%)
Dec 21, 2021 120.41 123.89 119.20 123.75 852,925 +5.09(+4.29%)
Dec 20, 2021 118.89 120.56 117.41 118.66 1,009,030 -2.89(-2.38%)
Dec 17, 2021 116.50 122.34 114.55 121.55 1,459,881 +3.66(+3.10%)
Dec 16, 2021 123.26 123.47 116.49 117.89 1,292,383 -3.67(-3.02%)
Dec 15, 2021 119.63 122.20 115.37 121.56 1,502,664 +0.90(+0.75%)
Dec 14, 2021 119.37 122.13 118.47 120.66 1,175,594 -1.35(-1.11%)
Dec 13, 2021 124.44 125.42 119.89 122.01 1,493,743 -3.41(-2.72%)
Dec 10, 2021 128.88 130.39 124.53 125.42 1,206,675 -2.31(-1.81%)
Dec 09, 2021 133.80 135.01 127.18 127.73 996,525 -6.77(-5.03%)
Dec 08, 2021 130.73 135.01 128.69 134.50 1,125,612 +4.50(+3.46%)
Dec 07, 2021 128.93 131.59 128.83 130.00 1,441,578 +5.19(+4.16%)
Dec 06, 2021 121.02 125.31 118.04 124.81 1,887,704 +0.62(+0.50%)
Dec 03, 2021 130.49 130.59 121.46 124.19 2,443,577 -6.56(-5.02%)
Dec 02, 2021 130.43 133.19 127.84 130.75 1,487,676 +0.31(+0.24%)
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.