Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

45.64 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.56 47.52 45.32 45.64 699,668 -0.13(-0.28%)
Sep 29, 2022 47.02 47.20 45.27 45.77 717,284 -2.43(-5.04%)
Sep 28, 2022 46.57 48.46 46.33 48.20 799,491 +1.67(+3.59%)
Sep 27, 2022 46.96 47.84 45.72 46.53 808,958 +0.94(+2.06%)
Sep 26, 2022 46.24 47.59 45.57 45.59 934,612 -0.53(-1.15%)
Sep 23, 2022 46.36 47.09 45.26 46.12 1,327,038 -1.07(-2.27%)
Sep 22, 2022 49.03 49.49 47.01 47.19 894,607 -2.21(-4.47%)
Sep 21, 2022 50.57 51.96 49.36 49.40 1,403,034 -0.88(-1.75%)
Sep 20, 2022 51.22 51.70 50.21 50.28 574,055 -1.69(-3.25%)
Sep 19, 2022 51.13 51.99 50.69 51.97 497,963 +0.11(+0.21%)
Sep 16, 2022 52.70 52.85 51.46 51.86 744,593 -2.28(-4.21%)
Sep 15, 2022 52.79 55.51 52.64 54.14 992,169 +0.70(+1.31%)
Sep 14, 2022 52.05 53.53 51.41 53.44 607,992 +1.20(+2.30%)
Sep 13, 2022 52.86 53.62 52.06 52.24 1,222,112 -3.94(-7.01%)
Sep 12, 2022 55.03 56.29 54.95 56.18 692,827 +1.43(+2.61%)
Sep 09, 2022 53.36 54.91 53.25 54.75 883,318 +2.65(+5.09%)
Sep 08, 2022 49.98 52.10 49.66 52.10 524,550 +1.31(+2.58%)
Sep 07, 2022 48.76 50.86 48.62 50.79 1,080,184 +1.65(+3.36%)
Sep 06, 2022 50.15 50.18 48.58 49.14 735,259 -0.81(-1.62%)
Sep 02, 2022 51.84 51.84 49.64 49.95 1,125,177 -0.81(-1.60%)
Sep 01, 2022 50.50 50.83 48.64 50.76 978,026 -0.70(-1.36%)
Aug 31, 2022 52.64 53.45 51.14 51.46 793,236 -0.22(-0.43%)
Aug 30, 2022 52.50 53.36 50.76 51.68 569,365 -0.23(-0.44%)
Aug 29, 2022 51.41 53.20 51.41 51.91 565,096 -0.60(-1.14%)
Aug 26, 2022 55.53 55.70 52.41 52.51 1,122,010 -3.04(-5.47%)
Aug 25, 2022 54.97 55.58 54.13 55.55 445,309 +1.28(+2.36%)
Aug 24, 2022 53.63 55.21 53.43 54.27 365,357 +0.84(+1.57%)
Aug 23, 2022 53.99 55.21 53.34 53.43 608,677 -0.83(-1.53%)
Aug 22, 2022 54.65 55.64 53.88 54.26 853,750 -1.75(-3.12%)
Aug 19, 2022 57.71 57.85 55.80 56.01 678,982 -3.65(-6.12%)
Aug 18, 2022 60.21 60.21 58.89 59.66 319,291 -0.56(-0.93%)
Aug 17, 2022 61.65 62.01 59.86 60.22 686,461 -2.79(-4.43%)
Aug 16, 2022 63.51 64.11 60.84 63.01 765,522 -0.93(-1.45%)
Aug 15, 2022 63.17 64.51 62.98 63.94 479,295 +0.06(+0.09%)
Aug 12, 2022 62.30 63.99 61.25 63.88 491,231 +2.42(+3.94%)
Aug 11, 2022 64.43 65.76 61.25 61.46 733,596 -1.51(-2.40%)
Aug 10, 2022 61.99 63.01 60.69 62.97 1,056,508 +3.60(+6.06%)
Aug 09, 2022 61.85 61.99 58.86 59.37 575,718 -3.51(-5.58%)
Aug 08, 2022 62.57 64.78 62.39 62.88 1,070,907 +1.07(+1.73%)
Aug 05, 2022 60.12 63.20 59.66 61.81 647,686 +0.11(+0.18%)
Aug 04, 2022 62.21 63.36 60.72 61.70 830,697 +0.84(+1.38%)
Aug 03, 2022 58.04 61.14 57.92 60.86 783,256 +3.66(+6.40%)
Aug 02, 2022 54.67 58.07 54.55 57.20 849,221 +1.73(+3.12%)
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.