Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

84.01 +1.06 (+1.28%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 145.14 145.38 141.04 141.33 1,326,308 -3.23(-2.23%)
Apr 30, 2021 143.45 146.57 143.38 144.56 654,576 -1.49(-1.02%)
Apr 29, 2021 151.21 151.27 144.53 146.05 1,047,261 -3.98(-2.65%)
Apr 28, 2021 149.84 151.08 148.29 150.03 775,235 -0.89(-0.59%)
Apr 27, 2021 152.52 153.48 150.25 150.92 958,186 -1.59(-1.04%)
Apr 26, 2021 148.97 152.67 147.96 152.51 1,198,460 +4.61(+3.12%)
Apr 23, 2021 144.64 148.29 144.64 147.90 912,851 +3.41(+2.36%)
Apr 22, 2021 147.11 148.59 143.67 144.49 972,573 -1.71(-1.17%)
Apr 21, 2021 141.76 146.20 140.58 146.20 948,404 +2.47(+1.72%)
Apr 20, 2021 145.56 146.90 141.56 143.73 1,124,350 -2.49(-1.70%)
Apr 19, 2021 148.32 149.47 144.37 146.22 1,386,495 -4.99(-3.30%)
Apr 16, 2021 153.37 153.37 149.65 151.21 724,464 -2.18(-1.42%)
Apr 15, 2021 153.52 153.92 151.85 153.39 1,389,693 +2.29(+1.51%)
Apr 14, 2021 156.99 157.42 150.75 151.11 1,269,509 -4.65(-2.99%)
Apr 13, 2021 151.35 155.91 151.31 155.76 1,027,072 +5.72(+3.81%)
Apr 12, 2021 149.87 150.64 147.88 150.04 724,635 -0.09(-0.06%)
Apr 09, 2021 149.72 150.28 148.45 150.12 657,968 -0.43(-0.28%)
Apr 08, 2021 148.45 150.84 148.43 150.55 1,209,067 +3.98(+2.72%)
Apr 07, 2021 148.73 149.69 146.22 146.57 608,340 -2.64(-1.77%)
Apr 06, 2021 146.55 150.37 146.50 149.21 810,345 +2.72(+1.86%)
Apr 05, 2021 149.35 149.35 145.32 146.48 1,271,909 +0.53(+0.37%)
Apr 01, 2021 147.31 149.17 145.24 145.95 2,111,110 +2.49(+1.74%)
Mar 31, 2021 140.63 144.51 140.63 143.46 1,844,702 +4.77(+3.44%)
Mar 30, 2021 134.59 139.15 133.42 138.69 1,062,202 +2.97(+2.19%)
Mar 29, 2021 138.27 139.18 134.40 135.72 1,235,780 -2.86(-2.06%)
Mar 26, 2021 138.54 140.62 133.54 138.58 1,636,184 +0.43(+0.31%)
Mar 25, 2021 134.44 138.73 133.30 138.16 1,936,361 -0.58(-0.42%)
Mar 24, 2021 148.43 148.43 138.41 138.74 1,829,947 -8.44(-5.73%)
Mar 23, 2021 150.60 150.60 146.68 147.18 1,036,980 -3.03(-2.01%)
Mar 22, 2021 150.52 152.03 149.00 150.20 981,490 +1.00(+0.67%)
Mar 19, 2021 146.51 149.61 144.59 149.20 1,226,830 +2.56(+1.75%)
Mar 18, 2021 151.90 152.87 145.93 146.64 1,716,979 -8.85(-5.69%)
Mar 17, 2021 149.59 156.41 148.24 155.49 1,550,625 +1.83(+1.19%)
Mar 16, 2021 158.09 158.50 151.59 153.66 1,375,275 -2.73(-1.75%)
Mar 15, 2021 154.15 156.42 152.29 156.40 1,234,800 +3.17(+2.07%)
Mar 12, 2021 150.76 153.50 148.51 153.23 1,542,145 -1.87(-1.20%)
Mar 11, 2021 152.16 155.93 150.33 155.09 3,527,384 +8.56(+5.84%)
Mar 10, 2021 151.98 152.36 145.71 146.53 2,947,191 -0.54(-0.36%)
Mar 09, 2021 142.03 148.24 141.08 147.07 2,545,847 +12.44(+9.24%)
Mar 08, 2021 141.24 144.49 134.17 134.62 3,145,502 -7.50(-5.28%)
Mar 05, 2021 144.63 144.98 129.12 142.12 5,831,169 -1.39(-0.97%)
Mar 04, 2021 150.41 152.52 139.03 143.52 5,404,935 -8.42(-5.54%)
Mar 03, 2021 160.71 161.37 151.50 151.93 2,864,716 -8.02(-5.01%)
Mar 02, 2021 165.58 165.88 159.95 159.95 1,638,537 -3.83(-2.34%)
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.