Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 54.29 54.86 53.92 54.16 282,241 +0.68(+1.27%)
Sep 28, 2023 52.49 53.96 52.18 53.48 320,095 +0.88(+1.67%)
Sep 27, 2023 52.80 53.02 51.84 52.60 399,922 +0.43(+0.82%)
Sep 26, 2023 52.45 53.04 52.01 52.17 206,969 -0.53(-1.01%)
Sep 25, 2023 52.40 52.76 52.40 52.70 252,853 +0.00(+0.00%)
Sep 22, 2023 53.91 54.07 52.69 52.70 304,485 -0.65(-1.22%)
Sep 21, 2023 53.93 54.18 53.35 53.35 370,846 -1.67(-3.04%)
Sep 20, 2023 56.29 56.67 55.01 55.02 251,401 -1.02(-1.82%)
Sep 19, 2023 56.54 56.73 55.53 56.04 346,757 -0.71(-1.25%)
Sep 18, 2023 57.46 57.49 56.74 56.75 372,875 -0.92(-1.60%)
Sep 15, 2023 58.44 58.51 57.22 57.67 418,867 -0.75(-1.28%)
Sep 14, 2023 58.25 58.84 57.89 58.42 264,026 +0.29(+0.50%)
Sep 13, 2023 58.79 59.02 57.79 58.13 183,934 -0.76(-1.29%)
Sep 12, 2023 59.15 60.42 58.89 58.89 288,071 -0.61(-1.03%)
Sep 11, 2023 59.41 59.73 58.79 59.50 246,858 +0.84(+1.43%)
Sep 08, 2023 59.14 59.66 58.46 58.66 169,638 -0.50(-0.85%)
Sep 07, 2023 57.88 59.23 57.60 59.16 186,063 +0.17(+0.29%)
Sep 06, 2023 59.10 59.87 58.46 58.99 254,385 +0.20(+0.34%)
Sep 05, 2023 57.87 58.99 57.65 58.79 216,884 +0.48(+0.82%)
Sep 01, 2023 58.65 59.04 57.98 58.31 187,171 -0.08(-0.14%)
Aug 31, 2023 58.72 59.12 58.12 58.39 162,493 -0.10(-0.17%)
Aug 30, 2023 58.03 58.67 57.48 58.49 228,135 +0.22(+0.38%)
Aug 29, 2023 55.00 58.29 54.84 58.27 895,393 +3.11(+5.64%)
Aug 28, 2023 55.41 55.70 54.93 55.16 168,135 +0.10(+0.18%)
Aug 25, 2023 54.54 55.57 53.97 55.06 338,015 +0.64(+1.18%)
Aug 24, 2023 56.79 56.79 54.40 54.42 376,902 -1.95(-3.46%)
Aug 23, 2023 54.91 56.50 54.87 56.37 319,271 +1.46(+2.66%)
Aug 22, 2023 55.72 55.92 54.60 54.91 215,609 -0.35(-0.63%)
Aug 21, 2023 54.72 55.34 54.30 55.26 250,348 +0.80(+1.47%)
Aug 18, 2023 53.21 54.74 53.08 54.46 268,116 -0.02(-0.04%)
Aug 17, 2023 55.97 56.01 54.42 54.48 640,782 -1.82(-3.23%)
Aug 16, 2023 57.12 57.35 56.26 56.30 227,601 -1.00(-1.75%)
Aug 15, 2023 58.21 58.29 57.30 57.30 202,408 -1.09(-1.87%)
Aug 14, 2023 57.32 58.45 57.05 58.39 273,395 +0.43(+0.74%)
Aug 11, 2023 57.66 58.47 57.51 57.96 301,730 -0.38(-0.65%)
Aug 10, 2023 59.20 60.16 58.05 58.34 580,056 -0.17(-0.29%)
Aug 09, 2023 60.72 60.79 58.48 58.51 357,240 -2.47(-4.05%)
Aug 08, 2023 60.77 61.03 59.97 60.98 229,115 -0.65(-1.05%)
Aug 07, 2023 62.06 62.06 60.34 61.63 347,236 -0.02(-0.03%)
Aug 04, 2023 63.29 63.46 61.46 61.65 391,949 -1.13(-1.80%)
Aug 03, 2023 62.45 63.35 62.29 62.78 356,499 -0.50(-0.79%)
Aug 02, 2023 65.02 65.08 62.54 63.28 494,546 -3.11(-4.68%)
Aug 01, 2023 66.43 66.56 65.04 66.39 269,903 -0.92(-1.37%)
Jul 31, 2023 66.13 67.31 66.05 67.31 298,677 +1.80(+2.75%)
Jul 28, 2023 63.89 65.55 63.74 65.51 630,483 +3.21(+5.15%)
Jul 27, 2023 65.43 65.64 62.12 62.30 320,152 -1.80(-2.81%)
Jul 26, 2023 62.98 64.43 62.74 64.10 226,621 +1.04(+1.65%)
Jul 25, 2023 63.61 64.16 63.02 63.06 184,011 -0.25(-0.39%)
Jul 24, 2023 63.77 64.06 62.68 63.31 324,020 -0.69(-1.08%)
Jul 21, 2023 64.68 65.03 63.51 64.00 303,421 +0.12(+0.19%)
Jul 20, 2023 66.52 66.77 63.66 63.88 628,631 -3.68(-5.45%)
Jul 19, 2023 67.26 68.33 66.58 67.56 473,416 +0.99(+1.49%)
Jul 18, 2023 66.72 67.02 66.03 66.57 420,747 +0.00(+0.00%)
Jul 17, 2023 65.13 66.84 64.68 66.57 334,285 +1.45(+2.23%)
Jul 14, 2023 66.69 67.85 64.55 65.12 665,964 -1.63(-2.44%)
Jul 13, 2023 63.63 66.93 63.63 66.75 720,772 +3.65(+5.78%)
Jul 12, 2023 64.10 64.20 62.41 63.10 610,352 +0.23(+0.37%)
Jul 11, 2023 60.81 63.27 60.65 62.87 665,819 +2.46(+4.07%)
Jul 10, 2023 58.78 60.41 58.33 60.41 256,336 +1.44(+2.44%)
Jul 07, 2023 58.59 59.85 58.51 58.97 431,435 +0.57(+0.98%)
Jul 06, 2023 59.00 59.11 57.39 58.40 434,950 -1.48(-2.47%)
Jul 05, 2023 59.73 60.20 59.22 59.88 276,413 -0.43(-0.71%)
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.