Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

81.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 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%)
Oct 01, 2021 136.41 137.29 134.68 136.81 716,724 +1.69(+1.25%)
Sep 30, 2021 134.51 136.33 134.10 135.12 627,465 +1.42(+1.06%)
Sep 29, 2021 137.40 137.81 133.55 133.70 930,971 -2.86(-2.09%)
Sep 28, 2021 140.31 140.61 136.10 136.56 1,486,766 -5.77(-4.05%)
Sep 27, 2021 142.36 142.70 140.67 142.33 888,211 -0.83(-0.58%)
Sep 24, 2021 142.98 143.41 141.50 143.16 991,411 -1.81(-1.25%)
Sep 23, 2021 144.55 145.22 143.96 144.97 498,195 +1.62(+1.13%)
Sep 22, 2021 141.16 143.81 140.67 143.35 564,754 +2.37(+1.68%)
Sep 21, 2021 141.15 142.04 139.81 140.98 695,380 +0.58(+0.42%)
Sep 20, 2021 140.97 142.64 138.08 140.39 1,656,857 -6.04(-4.13%)
Sep 17, 2021 144.96 146.44 143.94 146.44 467,748 +1.48(+1.02%)
Sep 16, 2021 143.59 145.17 142.74 144.96 709,997 +0.92(+0.64%)
Sep 15, 2021 142.85 144.17 141.51 144.03 484,973 +1.42(+1.00%)
Sep 14, 2021 144.44 145.41 142.03 142.61 639,532 -0.86(-0.60%)
Sep 13, 2021 145.95 146.07 140.63 143.47 807,676 -2.27(-1.56%)
Sep 10, 2021 147.70 148.43 145.56 145.74 407,842 -1.18(-0.80%)
Sep 09, 2021 146.27 148.24 146.15 146.91 408,662 +0.59(+0.41%)
Sep 08, 2021 148.87 148.93 145.03 146.32 965,451 -3.31(-2.21%)
Sep 07, 2021 150.52 151.55 148.61 149.63 635,072 -0.54(-0.36%)
Sep 03, 2021 149.10 150.62 148.71 150.16 424,570 +0.97(+0.65%)
Sep 02, 2021 149.41 150.74 148.82 149.19 527,085 +0.86(+0.58%)
Sep 01, 2021 147.54 149.53 147.37 148.33 765,408 +1.34(+0.91%)
Aug 31, 2021 147.05 147.73 146.12 146.99 510,604 -0.86(-0.58%)
Aug 30, 2021 147.04 148.39 146.27 147.85 588,330 +1.00(+0.68%)
Aug 27, 2021 144.78 147.10 144.43 146.84 368,584 +2.24(+1.55%)
Aug 26, 2021 146.53 147.88 144.10 144.61 655,072 -2.44(-1.66%)
Aug 25, 2021 146.43 147.33 145.86 147.05 509,174 +0.56(+0.39%)
Aug 24, 2021 145.56 146.63 145.30 146.49 704,437 +2.17(+1.50%)
Aug 23, 2021 142.78 144.73 142.57 144.31 518,645 +2.79(+1.97%)
Aug 20, 2021 139.63 141.96 139.49 141.52 688,735 +2.88(+2.08%)
Aug 19, 2021 138.08 140.41 137.47 138.64 853,139 -1.00(-0.72%)
Aug 18, 2021 140.04 142.32 139.32 139.65 683,795 -0.32(-0.23%)
Aug 17, 2021 140.10 141.60 138.50 139.97 979,150 -1.94(-1.36%)
Aug 16, 2021 144.39 144.57 140.19 141.90 733,054 -3.37(-2.32%)
Aug 13, 2021 146.50 146.97 145.18 145.27 528,341 -0.86(-0.59%)
Aug 12, 2021 145.53 146.42 144.36 146.12 436,175 +0.13(+0.09%)
Aug 11, 2021 147.24 147.70 144.38 146.00 707,198 +0.12(+0.08%)
Aug 10, 2021 148.58 149.34 145.64 145.88 606,780 -2.38(-1.61%)
Aug 09, 2021 146.28 148.94 145.67 148.26 764,723 +2.97(+2.04%)
Aug 06, 2021 147.44 147.93 144.32 145.30 921,539 -2.21(-1.50%)
Aug 05, 2021 144.92 148.22 144.23 147.51 820,891 +1.51(+1.03%)
Aug 04, 2021 143.13 146.25 143.13 146.00 811,329 +2.57(+1.79%)
Aug 03, 2021 145.12 145.29 141.71 143.43 625,654 -1.43(-0.99%)
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.