Indicators

Ark Next Generation Internet ETF (NY: ARKW )

74.40 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.