Ark Next Generation Internet ETF (NY: ARKW )

158.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 154.23 158.87 153.45 158.10 1,186,224 +5.11(+3.34%)
Oct 22, 2021 154.76 155.04 151.60 152.99 797,907 -2.55(-1.64%)
Oct 21, 2021 154.24 156.70 154.24 155.54 397,037 +0.59(+0.38%)
Oct 20, 2021 155.00 155.76 153.96 154.95 537,714 +0.85(+0.55%)
Oct 19, 2021 152.55 154.79 152.22 154.10 593,505 +2.64(+1.74%)
Oct 18, 2021 148.83 152.07 148.60 151.46 462,864 +2.14(+1.43%)
Oct 15, 2021 149.08 149.51 148.28 149.32 462,118 +1.14(+0.77%)
Oct 14, 2021 147.99 149.37 147.64 148.18 373,284 +2.05(+1.40%)
Oct 13, 2021 143.21 146.23 143.21 146.13 470,398 +3.18(+2.22%)
Oct 12, 2021 143.00 143.73 142.05 142.95 475,931 +0.91(+0.64%)
Oct 11, 2021 142.36 144.44 141.93 142.04 619,812 -0.53(-0.37%)
Oct 08, 2021 145.25 145.35 142.39 142.57 449,280 -1.55(-1.08%)
Oct 07, 2021 142.93 145.17 142.60 144.12 597,366 +2.78(+1.97%)
Oct 06, 2021 138.43 141.96 138.32 141.34 637,553 +2.32(+1.67%)
Oct 05, 2021 137.39 140.29 137.39 139.02 469,164 +2.04(+1.49%)
Oct 04, 2021 140.27 140.27 135.35 136.98 713,837 -3.63(-2.58%)
Oct 01, 2021 140.19 141.10 138.42 140.61 697,371 +1.74(+1.25%)
Sep 30, 2021 138.24 140.11 137.82 138.87 610,522 +1.46(+1.06%)
Sep 29, 2021 141.21 141.63 137.26 137.41 905,833 -2.94(-2.09%)
Sep 28, 2021 144.20 144.51 139.88 140.35 1,446,620 -5.93(-4.05%)
Sep 27, 2021 146.31 146.66 144.57 146.28 864,228 -0.85(-0.58%)
Sep 24, 2021 146.95 147.39 145.43 147.13 964,641 -1.86(-1.25%)
Sep 23, 2021 148.56 149.25 147.95 148.99 484,739 +1.66(+1.13%)
Sep 22, 2021 145.08 147.80 144.57 147.33 549,505 +2.44(+1.68%)
Sep 21, 2021 145.07 145.98 143.68 144.89 676,604 +0.60(+0.42%)
Sep 20, 2021 144.88 146.60 141.91 144.29 1,612,118 -6.21(-4.13%)
Sep 17, 2021 148.98 150.50 147.94 150.50 455,118 +1.52(+1.02%)
Sep 16, 2021 147.58 149.20 146.70 148.98 690,826 +0.95(+0.64%)
Sep 15, 2021 146.81 148.17 145.44 148.03 471,878 +1.46(+1.00%)
Sep 14, 2021 148.45 149.44 145.97 146.57 622,264 -0.88(-0.60%)
Sep 13, 2021 150.00 150.12 144.53 147.45 785,867 -2.33(-1.56%)
Sep 10, 2021 151.80 152.55 149.60 149.78 396,830 -1.21(-0.80%)
Sep 09, 2021 150.33 152.35 150.21 150.99 397,628 +0.61(+0.41%)
Sep 08, 2021 153.01 153.06 149.05 150.38 939,382 -3.40(-2.21%)
Sep 07, 2021 154.70 155.76 152.73 153.78 617,924 -0.55(-0.36%)
Sep 03, 2021 153.24 154.80 152.84 154.33 413,106 +1.00(+0.65%)
Sep 02, 2021 153.56 154.92 152.95 153.33 512,853 +0.88(+0.58%)
Sep 01, 2021 151.63 153.68 151.46 152.45 744,741 +1.38(+0.91%)
Aug 31, 2021 151.13 151.83 150.18 151.07 496,817 -0.88(-0.58%)
Aug 30, 2021 151.12 152.51 150.33 151.95 572,444 +1.03(+0.68%)
Aug 27, 2021 148.80 151.18 148.44 150.92 358,632 +2.30(+1.55%)
Aug 26, 2021 150.60 151.98 148.10 148.62 637,384 -2.51(-1.66%)
Aug 25, 2021 150.49 151.41 149.91 151.13 495,426 +0.58(+0.39%)
Aug 24, 2021 149.60 150.70 149.33 150.55 685,416 +2.23(+1.50%)
Aug 23, 2021 146.74 148.75 146.53 148.32 504,641 +2.87(+1.97%)
Aug 20, 2021 143.51 145.90 143.36 145.45 670,138 +2.96(+2.08%)
Aug 19, 2021 141.91 144.30 141.28 142.49 830,103 -1.03(-0.72%)
Aug 18, 2021 143.93 146.27 143.19 143.52 665,331 -0.33(-0.23%)
Aug 17, 2021 143.99 145.53 142.34 143.85 952,711 -1.99(-1.36%)
Aug 16, 2021 148.40 148.58 144.08 145.84 713,260 -3.46(-2.32%)
Aug 13, 2021 150.56 151.05 149.21 149.30 514,075 -0.88(-0.59%)
Aug 12, 2021 149.57 150.48 148.37 150.18 424,398 +0.13(+0.09%)
Aug 11, 2021 151.33 151.80 148.39 150.05 688,102 +0.12(+0.08%)
Aug 10, 2021 152.70 153.49 149.68 149.93 590,396 -2.45(-1.61%)
Aug 09, 2021 150.34 153.07 149.71 152.38 744,074 +3.05(+2.04%)
Aug 06, 2021 151.53 152.03 148.33 149.33 896,656 -2.27(-1.50%)
Aug 05, 2021 148.94 152.33 148.23 151.60 798,725 +1.55(+1.03%)
Aug 04, 2021 147.10 150.31 147.10 150.05 789,422 +2.64(+1.79%)
Aug 03, 2021 149.15 149.32 145.64 147.41 608,760 -1.47(-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.