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 (%)
Jul 30, 2021 143.67 145.65 142.92 143.56 656,809 -1.60(-1.10%)
Jul 29, 2021 145.15 147.46 144.82 145.16 2,086,469 +0.48(+0.33%)
Jul 28, 2021 141.92 145.14 141.04 144.68 682,675 +2.89(+2.04%)
Jul 27, 2021 144.33 144.77 138.35 141.79 695,125 -2.97(-2.05%)
Jul 26, 2021 144.84 145.68 143.65 144.76 1,130,020 +0.57(+0.40%)
Jul 23, 2021 143.06 144.47 142.25 144.19 742,646 +1.87(+1.31%)
Jul 22, 2021 142.63 143.44 141.53 142.32 371,607 +0.08(+0.05%)
Jul 21, 2021 140.38 142.48 139.80 142.24 657,024 +2.41(+1.73%)
Jul 20, 2021 137.57 140.67 135.44 139.83 994,710 +3.02(+2.20%)
Jul 19, 2021 133.25 137.09 132.59 136.81 1,212,577 +0.29(+0.21%)
Jul 16, 2021 138.24 138.51 135.73 136.52 1,035,756 -0.65(-0.48%)
Jul 15, 2021 139.24 140.57 135.06 137.17 819,142 -2.09(-1.50%)
Jul 14, 2021 144.23 144.31 139.24 139.26 866,939 -3.93(-2.75%)
Jul 13, 2021 144.35 145.72 143.00 143.20 813,770 -1.59(-1.10%)
Jul 12, 2021 145.46 146.75 143.54 144.79 507,870 -0.09(-0.06%)
Jul 09, 2021 143.31 145.03 141.76 144.88 587,186 +2.25(+1.58%)
Jul 08, 2021 139.72 143.59 138.56 142.63 925,091 -1.74(-1.21%)
Jul 07, 2021 147.52 148.22 143.41 144.37 874,817 -2.29(-1.56%)
Jul 06, 2021 146.88 148.04 145.40 146.66 883,852 +0.04(+0.03%)
Jul 02, 2021 148.25 149.76 146.34 146.62 1,110,151 -0.55(-0.38%)
Jul 01, 2021 150.09 150.18 146.24 147.18 846,760 -2.73(-1.82%)
Jun 30, 2021 151.04 151.04 149.45 149.91 965,814 -1.80(-1.19%)
Jun 29, 2021 151.19 152.27 150.23 151.71 971,593 +0.72(+0.48%)
Jun 28, 2021 148.62 151.31 148.56 150.99 1,488,679 +3.53(+2.40%)
Jun 25, 2021 148.45 149.17 146.31 147.46 1,005,696 -0.54(-0.36%)
Jun 24, 2021 146.46 149.83 146.46 147.99 1,260,860 +3.22(+2.22%)
Jun 23, 2021 143.07 145.32 142.95 144.77 1,178,171 +2.72(+1.92%)
Jun 22, 2021 138.84 142.30 138.69 142.05 1,345,146 +2.38(+1.71%)
Jun 21, 2021 139.41 140.38 136.85 139.66 900,847 -0.38(-0.27%)
Jun 18, 2021 138.98 141.26 138.86 140.04 956,489 +0.51(+0.36%)
Jun 17, 2021 135.07 140.40 134.87 139.54 876,052 +3.75(+2.76%)
Jun 16, 2021 135.80 136.87 133.22 135.79 868,130 -0.05(-0.04%)
Jun 15, 2021 138.50 139.10 135.55 135.84 635,801 -2.96(-2.13%)
Jun 14, 2021 137.40 139.67 137.40 138.80 1,000,481 +2.13(+1.56%)
Jun 11, 2021 135.72 136.80 135.32 136.67 423,793 +1.13(+0.83%)
Jun 10, 2021 133.67 135.65 133.27 135.54 790,127 +1.57(+1.17%)
Jun 09, 2021 135.66 136.71 133.84 133.97 777,826 -0.74(-0.55%)
Jun 08, 2021 135.71 136.35 132.15 134.71 817,041 +0.18(+0.13%)
Jun 07, 2021 131.86 134.78 131.02 134.54 1,296,984 +2.46(+1.86%)
Jun 04, 2021 132.10 133.02 131.45 132.07 783,808 +1.19(+0.91%)
Jun 03, 2021 133.15 133.90 130.65 130.89 829,078 -3.86(-2.87%)
Jun 02, 2021 134.40 135.66 133.59 134.75 858,100 +0.43(+0.32%)
Jun 01, 2021 134.99 136.27 132.88 134.32 1,807,453 +0.43(+0.32%)
May 28, 2021 135.17 136.88 133.87 133.89 800,729 -0.95(-0.71%)
May 27, 2021 133.73 134.87 131.45 134.85 1,032,258 +1.19(+0.89%)
May 26, 2021 132.34 134.25 131.95 133.66 1,151,698 +2.40(+1.83%)
May 25, 2021 131.76 132.78 130.45 131.26 868,261 +0.41(+0.31%)
May 24, 2021 127.79 131.50 127.17 130.85 2,539,213 +3.85(+3.03%)
May 21, 2021 129.24 129.85 126.82 127.00 1,298,054 -0.76(-0.59%)
May 20, 2021 125.84 128.17 125.40 127.75 1,786,130 +4.12(+3.33%)
May 19, 2021 119.36 123.79 119.36 123.64 1,358,702 -1.46(-1.17%)
May 18, 2021 123.83 127.30 122.80 125.10 741,153 +1.23(+0.99%)
May 17, 2021 123.12 125.48 121.08 123.87 986,007 -1.25(-1.00%)
May 14, 2021 122.36 125.70 121.25 125.13 1,232,880 +4.97(+4.14%)
May 13, 2021 125.05 125.90 117.53 120.16 2,255,762 -4.14(-3.33%)
May 12, 2021 126.62 128.79 123.29 124.30 2,267,967 -5.12(-3.95%)
May 11, 2021 120.27 129.68 120.27 129.42 2,654,728 +2.89(+2.28%)
May 10, 2021 131.74 131.74 126.47 126.53 3,237,658 -7.02(-5.25%)
May 07, 2021 133.85 136.55 132.81 133.54 3,038,574 +2.27(+1.73%)
May 06, 2021 133.84 134.00 128.88 131.28 2,632,607 -3.71(-2.75%)
May 05, 2021 138.32 139.12 134.31 134.98 2,276,180 -2.51(-1.83%)
May 04, 2021 139.08 139.28 134.14 137.49 2,109,473 -3.83(-2.71%)
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.