Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

46.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.45 59.45 59.45 0 +0.16(+0.27%)
Aug 30, 2018 59.79 59.88 59.18 59.29 130,868 -0.61(-1.02%)
Aug 29, 2018 59.43 59.98 59.39 59.90 138,045 +0.46(+0.77%)
Aug 28, 2018 59.63 59.65 59.16 59.44 85,545 +0.07(+0.12%)
Aug 27, 2018 58.97 59.54 58.84 59.37 287,633 +0.70(+1.19%)
Aug 24, 2018 57.74 58.67 57.74 58.67 107,800 +1.35(+2.36%)
Aug 23, 2018 57.46 58.11 57.16 57.32 81,784 -0.14(-0.24%)
Aug 22, 2018 56.89 57.55 56.89 57.46 76,175 +0.55(+0.97%)
Aug 21, 2018 56.42 57.24 56.39 56.91 94,447 +0.74(+1.32%)
Aug 20, 2018 55.81 56.27 55.46 56.17 230,089 +0.36(+0.65%)
Aug 17, 2018 55.90 56.04 55.23 55.81 319,900 -0.40(-0.71%)
Aug 16, 2018 56.80 56.80 56.12 56.21 207,444 -0.02(-0.04%)
Aug 15, 2018 56.86 56.98 55.65 56.23 296,824 -1.32(-2.29%)
Aug 14, 2018 57.49 57.62 56.92 57.55 121,506 +0.32(+0.56%)
Aug 13, 2018 57.36 58.00 57.23 57.23 148,687 -0.18(-0.31%)
Aug 10, 2018 57.20 57.79 57.03 57.41 211,400 -0.16(-0.28%)
Aug 09, 2018 57.32 57.91 57.19 57.57 151,202 +0.30(+0.52%)
Aug 08, 2018 57.28 57.55 57.10 57.27 101,707 -0.01(-0.02%)
Aug 07, 2018 57.00 57.36 56.70 57.28 182,040 +0.35(+0.61%)
Aug 06, 2018 56.17 56.98 56.05 56.93 134,499 +0.75(+1.33%)
Aug 03, 2018 56.71 56.92 56.08 56.18 112,400 -0.47(-0.83%)
Aug 02, 2018 54.91 56.68 54.90 56.65 367,637 +1.44(+2.61%)
Aug 01, 2018 55.11 55.58 54.92 55.21 114,186 +0.13(+0.24%)
Jul 31, 2018 54.91 55.52 54.26 55.08 236,452 +0.17(+0.31%)
Jul 30, 2018 56.69 56.80 54.51 54.91 495,168 -1.89(-3.33%)
Jul 27, 2018 58.77 58.77 56.38 56.80 299,200 -1.80(-3.07%)
Jul 26, 2018 58.20 58.87 57.98 58.60 219,010 -0.40(-0.68%)
Jul 25, 2018 57.90 59.00 57.68 59.00 120,766 +1.16(+2.01%)
Jul 24, 2018 59.13 59.25 57.51 57.84 213,422 -0.75(-1.28%)
Jul 23, 2018 58.21 58.59 57.71 58.59 176,367 +0.18(+0.31%)
Jul 20, 2018 58.68 59.09 58.41 58.41 94,484 -0.27(-0.46%)
Jul 19, 2018 58.70 58.95 58.52 58.68 131,101 -0.23(-0.39%)
Jul 18, 2018 58.99 58.99 58.39 58.91 154,851 -0.08(-0.14%)
Jul 17, 2018 57.49 59.05 57.30 58.99 115,311 +0.71(+1.22%)
Jul 16, 2018 58.54 58.61 58.16 58.28 178,601 -0.19(-0.32%)
Jul 13, 2018 58.78 58.78 57.91 58.47 149,038 -0.20(-0.34%)
Jul 12, 2018 57.85 58.70 57.82 58.67 208,047 +1.21(+2.11%)
Jul 11, 2018 56.77 57.57 56.65 57.46 141,199 -0.07(-0.12%)
Jul 10, 2018 57.85 57.85 57.28 57.53 174,872 -0.18(-0.31%)
Jul 09, 2018 57.58 57.88 56.95 57.71 320,341 +0.62(+1.09%)
Jul 06, 2018 56.25 57.19 55.95 57.09 224,244 +0.97(+1.73%)
Jul 05, 2018 55.87 56.14 55.22 56.12 136,467 +0.78(+1.41%)
Jul 03, 2018 55.34 55.34 55.34 0 -0.66(-1.18%)
Jul 02, 2018 54.95 56.03 54.88 56.00 274,113 +0.52(+0.94%)
Jun 29, 2018 56.07 55.48 55.48 160,350 -0.07(-0.13%)
Jun 28, 2018 54.65 55.67 54.57 55.55 182,051 +0.89(+1.63%)
Jun 27, 2018 56.39 56.51 54.66 54.66 222,437 -1.40(-2.50%)
Jun 26, 2018 55.72 56.38 55.43 56.06 174,112 +0.53(+0.95%)
Jun 25, 2018 56.61 56.61 54.92 55.53 508,664 -1.72(-3.00%)
Jun 22, 2018 58.13 58.19 57.14 57.25 192,452 -0.75(-1.29%)
Jun 21, 2018 59.28 59.29 57.95 58.00 223,112 -1.04(-1.76%)
Jun 20, 2018 58.81 59.30 58.70 59.04 270,136 +0.62(+1.06%)
Jun 19, 2018 58.23 58.45 57.20 58.42 300,981 -0.68(-1.15%)
Jun 18, 2018 58.47 59.11 58.15 59.10 222,782 +0.34(+0.59%)
Jun 15, 2018 58.89 58.75 58.76 189,341 +0.01(+0.01%)
Jun 14, 2018 57.91 58.87 57.89 58.75 247,771 +1.15(+2.00%)
Jun 13, 2018 57.77 58.00 57.35 57.60 190,561 +0.14(+0.24%)
Jun 12, 2018 57.16 57.88 57.13 57.46 199,474 +0.62(+1.09%)
Jun 11, 2018 56.41 56.89 56.41 56.84 137,439 +0.37(+0.66%)
Jun 08, 2018 55.67 56.50 55.61 56.47 143,279 +0.38(+0.68%)
Jun 07, 2018 57.04 57.09 55.62 56.09 252,580 -0.79(-1.39%)
Jun 06, 2018 56.89 56.88 221,204 +0.81(+1.44%)
Jun 05, 2018 55.83 56.28 55.70 56.07 186,168 +0.48(+0.86%)
Jun 04, 2018 54.91 55.63 54.76 55.59 353,527 +1.01(+1.85%)
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.