Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

105.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 104.45 106.12 104.20 105.41 228,874 +0.66(+0.63%)
Nov 11, 2024 101.90 104.98 101.72 104.75 370,289 +6.02(+6.10%)
Nov 08, 2024 96.88 98.99 96.76 98.73 203,854 +1.12(+1.15%)
Nov 07, 2024 96.06 98.20 96.00 97.61 541,533 +1.50(+1.56%)
Nov 06, 2024 93.61 96.30 92.89 96.11 250,570 +6.60(+7.37%)
Nov 05, 2024 87.53 89.89 87.53 89.51 230,078 +2.89(+3.34%)
Nov 04, 2024 86.92 87.79 86.39 86.62 88,743 -0.66(-0.76%)
Nov 01, 2024 86.97 88.18 86.97 87.28 255,516 +0.32(+0.37%)
Oct 31, 2024 89.59 89.80 86.67 86.96 113,768 -3.75(-4.13%)
Oct 30, 2024 90.56 91.55 90.06 90.71 105,450 +0.00(+0.00%)
Oct 29, 2024 90.05 91.01 89.52 90.71 245,790 +0.93(+1.04%)
Oct 28, 2024 89.74 90.26 89.51 89.78 182,293 +1.28(+1.45%)
Oct 25, 2024 88.54 89.71 88.07 88.50 105,743 +0.22(+0.25%)
Oct 24, 2024 87.28 88.40 87.26 88.28 118,900 +2.88(+3.37%)
Oct 23, 2024 86.88 87.24 84.68 85.40 79,508 -2.00(-2.29%)
Oct 22, 2024 87.30 87.61 86.95 87.40 95,208 -0.41(-0.47%)
Oct 21, 2024 88.32 88.39 87.00 87.81 141,051 -0.85(-0.96%)
Oct 18, 2024 87.81 88.83 87.62 88.66 71,364 +1.62(+1.86%)
Oct 17, 2024 87.83 87.83 86.83 87.04 63,780 -0.50(-0.57%)
Oct 16, 2024 87.71 87.86 86.64 87.54 98,044 +0.47(+0.54%)
Oct 15, 2024 87.11 88.03 85.66 87.07 104,313 -0.12(-0.14%)
Oct 14, 2024 86.55 87.44 86.30 87.19 124,082 +1.08(+1.25%)
Oct 11, 2024 84.61 86.42 84.61 86.11 116,080 +0.80(+0.94%)
Oct 10, 2024 84.86 86.05 84.40 85.31 108,307 +0.00(+0.00%)
Oct 09, 2024 85.16 85.74 84.80 85.31 87,271 +0.15(+0.18%)
Oct 08, 2024 83.33 85.19 83.33 85.16 107,522 +1.42(+1.70%)
Oct 07, 2024 84.33 84.90 83.43 83.74 69,212 -0.60(-0.71%)
Oct 04, 2024 83.74 84.69 83.07 84.34 71,697 +2.11(+2.57%)
Oct 03, 2024 81.89 83.18 81.29 82.23 63,561 -0.45(-0.54%)
Oct 02, 2024 82.39 83.20 82.12 82.68 76,858 -0.66(-0.79%)
Oct 01, 2024 85.33 85.76 82.42 83.34 84,534 -1.79(-2.10%)
Sep 30, 2024 85.30 85.86 84.31 85.13 83,993 -0.54(-0.63%)
Sep 27, 2024 85.67 86.25 85.40 85.67 88,590 +0.53(+0.62%)
Sep 26, 2024 85.99 86.01 84.02 85.14 96,617 +0.18(+0.21%)
Sep 25, 2024 85.51 85.75 84.91 84.96 99,582 -0.60(-0.70%)
Sep 24, 2024 84.70 85.65 83.83 85.56 182,698 +1.08(+1.28%)
Sep 23, 2024 84.16 84.90 84.16 84.48 104,712 +0.45(+0.54%)
Sep 20, 2024 84.05 84.37 82.97 84.03 74,725 -0.07(-0.08%)
Sep 19, 2024 83.99 84.98 83.57 84.10 283,213 +2.75(+3.38%)
Sep 18, 2024 81.58 83.50 81.35 81.35 110,187 -0.25(-0.31%)
Sep 17, 2024 81.32 82.50 81.32 81.60 115,725 +0.78(+0.97%)
Sep 16, 2024 80.50 81.22 79.92 80.82 51,738 -0.26(-0.32%)
Sep 13, 2024 80.24 81.38 80.24 81.08 103,099 +0.95(+1.19%)
Sep 12, 2024 78.92 80.51 78.59 80.13 99,642 +1.77(+2.26%)
Sep 11, 2024 76.55 78.77 75.74 78.36 50,800 +1.34(+1.74%)
Sep 10, 2024 76.39 77.09 75.50 77.02 55,509 +0.80(+1.05%)
Sep 09, 2024 75.17 76.60 74.98 76.22 62,221 +2.22(+3.00%)
Sep 06, 2024 78.00 78.40 73.87 74.00 125,573 -2.77(-3.61%)
Sep 05, 2024 76.27 77.83 76.27 76.77 65,765 +0.43(+0.56%)
Sep 04, 2024 75.71 77.47 75.40 76.34 85,202 -0.14(-0.18%)
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.