Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

81.35 -0.25 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 151.79 153.46 151.35 152.73 449,887 +0.51(+0.33%)
Oct 28, 2021 149.08 152.57 149.08 152.22 391,122 +2.95(+1.97%)
Oct 27, 2021 152.10 152.85 149.17 149.28 693,932 -3.41(-2.23%)
Oct 26, 2021 155.29 152.68 1,035,072 -1.15(-0.75%)
Oct 25, 2021 150.06 154.58 149.31 153.83 1,219,143 +4.97(+3.34%)
Oct 22, 2021 150.58 150.85 147.51 148.86 820,050 -2.48(-1.64%)
Oct 21, 2021 150.07 152.46 150.07 151.34 408,055 +0.57(+0.38%)
Oct 20, 2021 150.81 151.55 149.80 150.77 552,636 +0.83(+0.55%)
Oct 19, 2021 148.43 150.61 148.11 149.94 609,975 +2.57(+1.74%)
Oct 18, 2021 144.81 147.96 144.59 147.37 475,709 +2.08(+1.43%)
Oct 15, 2021 145.05 145.48 144.28 145.29 474,942 +1.11(+0.77%)
Oct 14, 2021 143.99 145.34 143.65 144.18 383,643 +2.00(+1.40%)
Oct 13, 2021 139.34 142.28 139.34 142.18 483,452 +3.09(+2.22%)
Oct 12, 2021 139.14 139.85 138.21 139.09 489,138 +0.88(+0.64%)
Oct 11, 2021 138.52 140.54 138.10 138.21 637,012 -0.51(-0.37%)
Oct 08, 2021 141.33 141.43 138.54 138.72 461,748 -1.51(-1.08%)
Oct 07, 2021 139.07 141.25 138.75 140.23 613,943 +2.71(+1.97%)
Oct 06, 2021 134.69 138.13 134.59 137.52 655,246 +2.26(+1.67%)
Oct 05, 2021 133.68 136.50 133.68 135.27 482,184 +1.98(+1.49%)
Oct 04, 2021 136.48 136.48 131.69 133.28 733,647 -3.53(-2.58%)
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.