Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.73 47.74 46.48 47.57 207,500 +0.85(+1.81%)
Jan 30, 2019 45.95 46.80 45.62 46.72 119,368 +1.39(+3.07%)
Jan 29, 2019 46.16 46.16 45.14 45.33 103,993 -0.92(-1.99%)
Jan 28, 2019 46.21 46.26 45.41 46.25 135,614 -0.88(-1.87%)
Jan 25, 2019 46.28 47.14 46.11 47.13 95,052 +1.19(+2.59%)
Jan 24, 2019 45.04 45.94 45.01 45.94 70,280 +1.06(+2.35%)
Jan 23, 2019 45.24 45.53 44.46 44.89 148,465 -0.12(-0.26%)
Jan 22, 2019 46.09 46.09 44.75 45.00 378,420 -1.56(-3.34%)
Jan 18, 2019 46.45 47.00 46.13 46.56 151,375 +0.36(+0.77%)
Jan 17, 2019 45.57 46.58 45.29 46.20 72,414 +0.50(+1.09%)
Jan 16, 2019 45.62 46.10 45.55 45.70 164,082 +0.23(+0.51%)
Jan 15, 2019 44.73 45.70 44.73 45.47 163,208 +0.85(+1.92%)
Jan 14, 2019 44.55 44.80 44.19 44.62 57,979 -0.42(-0.94%)
Jan 11, 2019 44.81 45.13 44.60 45.04 70,898 +0.12(+0.28%)
Jan 10, 2019 44.19 44.95 43.65 44.91 140,870 +0.41(+0.93%)
Jan 09, 2019 43.91 44.76 43.86 44.50 199,730 +0.80(+1.82%)
Jan 08, 2019 43.89 44.05 42.57 43.70 119,002 +0.48(+1.11%)
Jan 07, 2019 42.00 43.45 41.97 43.22 139,913 +1.48(+3.54%)
Jan 04, 2019 40.09 42.07 40.09 41.74 115,041 +2.47(+6.29%)
Jan 03, 2019 40.27 40.41 39.13 39.28 97,559 -1.51(-3.70%)
Jan 02, 2019 39.78 40.98 39.62 40.78 224,006 +0.04(+0.09%)
Dec 31, 2018 40.94 41.19 40.29 40.75 327,529 +0.39(+0.98%)
Dec 28, 2018 40.63 41.08 39.75 40.35 180,838 -0.11(-0.26%)
Dec 27, 2018 39.78 40.47 38.60 40.46 158,940 +0.19(+0.47%)
Dec 26, 2018 38.27 40.27 37.80 40.27 168,780 +2.40(+6.34%)
Dec 24, 2018 38.03 38.70 37.56 37.87 246,685 -0.61(-1.59%)
Dec 21, 2018 40.16 40.35 38.23 38.48 285,579 -1.54(-3.86%)
Dec 20, 2018 40.98 41.41 39.25 40.02 575,907 -1.19(-2.88%)
Dec 19, 2018 42.10 42.90 40.82 41.21 287,743 -0.91(-2.16%)
Dec 18, 2018 42.12 42.63 41.79 42.12 120,210 +0.40(+0.96%)
Dec 17, 2018 43.30 43.30 41.49 41.72 229,256 -1.83(-4.21%)
Dec 14, 2018 43.77 44.42 43.42 43.55 51,859 -1.04(-2.32%)
Dec 13, 2018 45.31 45.43 44.36 44.59 274,495 -0.33(-0.74%)
Dec 12, 2018 44.71 45.76 44.71 44.92 183,862 +0.76(+1.71%)
Dec 11, 2018 44.98 45.25 43.79 44.16 81,889 +0.04(+0.10%)
Dec 10, 2018 43.37 44.34 43.16 44.12 132,746 +0.47(+1.07%)
Dec 07, 2018 45.27 45.71 43.39 43.65 150,156 -1.58(-3.49%)
Dec 06, 2018 43.52 45.29 43.43 45.23 140,438 +0.50(+1.12%)
Dec 04, 2018 46.80 46.81 44.62 44.73 160,527 -2.25(-4.79%)
Dec 03, 2018 47.05 47.41 46.63 46.98 224,273 +1.18(+2.58%)
Nov 30, 2018 45.36 45.81 44.99 45.80 92,050 +0.45(+1.00%)
Nov 29, 2018 45.33 45.71 44.55 45.35 253,860 -0.14(-0.32%)
Nov 28, 2018 44.28 45.54 43.74 45.49 155,379 +1.89(+4.33%)
Nov 27, 2018 43.20 43.73 42.97 43.60 73,275 +0.04(+0.10%)
Nov 26, 2018 42.59 43.64 42.52 43.56 83,433 +1.63(+3.89%)
Nov 23, 2018 41.64 42.30 41.64 41.93 30,526 -0.18(-0.42%)
Nov 21, 2018 42.11 42.11 42.11 0 +0.50(+1.20%)
Nov 20, 2018 40.55 42.26 40.00 41.61 428,785 -0.60(-1.43%)
Nov 19, 2018 44.52 44.54 42.17 42.21 337,874 -2.57(-5.74%)
Nov 16, 2018 44.51 45.04 44.30 44.78 257,999 -0.70(-1.55%)
Nov 15, 2018 43.99 45.55 43.92 45.49 115,920 +1.37(+3.12%)
Nov 14, 2018 44.80 45.26 43.86 44.11 135,472 -0.12(-0.27%)
Nov 13, 2018 43.80 45.10 43.67 44.23 250,170 +0.57(+1.30%)
Nov 12, 2018 45.12 45.21 43.21 43.66 172,125 -1.77(-3.90%)
Nov 09, 2018 45.78 46.01 44.90 45.43 188,579 -1.11(-2.39%)
Nov 08, 2018 47.45 47.57 46.33 46.55 160,724 -1.07(-2.25%)
Nov 07, 2018 46.72 47.74 46.66 47.62 237,105 +1.38(+2.97%)
Nov 06, 2018 46.11 46.73 45.88 46.24 88,342 -0.01(-0.02%)
Nov 05, 2018 46.85 46.85 45.57 46.25 166,630 -0.56(-1.20%)
Nov 02, 2018 47.10 47.75 46.38 46.81 193,647 -0.08(-0.16%)
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.