Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

86.96 -3.75 (-4.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.65 16.65 16.63 16.64 585 -0.07(-0.39%)
Jan 29, 2015 16.26 16.71 16.26 16.71 4,088 +0.08(+0.49%)
Jan 28, 2015 16.98 16.98 16.63 16.63 4,403 -0.22(-1.30%)
Jan 27, 2015 16.81 16.94 16.70 16.85 6,278 -0.24(-1.38%)
Jan 26, 2015 17.30 17.30 17.03 17.08 2,365 +0.06(+0.32%)
Jan 23, 2015 17.04 17.10 17.03 17.03 1,630 +0.15(+0.86%)
Jan 22, 2015 16.67 16.88 16.55 16.88 5,597 +0.26(+1.58%)
Jan 21, 2015 16.60 16.67 16.56 16.62 5,184 +0.32(+1.97%)
Jan 20, 2015 16.10 16.33 16.10 16.30 4,589 +0.29(+1.81%)
Jan 16, 2015 16.01 16.01 16.01 16.01 325 -0.14(-0.86%)
Jan 15, 2015 16.22 16.22 16.15 16.15 491 -0.06(-0.35%)
Jan 14, 2015 16.33 16.33 16.12 16.20 2,152 -0.06(-0.35%)
Jan 13, 2015 16.56 16.56 16.26 16.26 305 -0.11(-0.69%)
Jan 12, 2015 16.51 16.51 16.37 16.38 860 -0.22(-1.32%)
Jan 09, 2015 16.67 16.67 16.57 16.59 902 -0.03(-0.19%)
Jan 08, 2015 16.67 16.67 16.63 16.63 517 +0.34(+2.07%)
Jan 07, 2015 16.34 16.34 16.27 16.29 614 +0.16(+1.01%)
Jan 06, 2015 16.39 16.39 16.11 16.13 2,398 -0.14(-0.88%)
Jan 05, 2015 16.51 16.51 16.26 16.27 2,399 -0.25(-1.53%)
Jan 02, 2015 16.66 16.68 16.49 16.52 1,200 -0.17(-1.02%)
Dec 31, 2014 16.79 16.69 16.69 16.69 4,427 -0.02(-0.10%)
Dec 30, 2014 16.79 16.79 16.71 16.71 2,034 -0.22(-1.30%)
Dec 29, 2014 16.92 16.94 16.92 16.93 918 -0.10(-0.57%)
Dec 26, 2014 17.03 17.04 17.02 17.02 424 +0.10(+0.59%)
Dec 24, 2014 16.98 16.92 16.92 16.92 1,352 +0.07(+0.41%)
Dec 23, 2014 16.82 16.87 16.82 16.86 2,306 +0.06(+0.34%)
Dec 22, 2014 16.81 16.81 16.80 16.80 349 +0.15(+0.93%)
Dec 19, 2014 16.66 16.66 16.64 16.64 522 +0.22(+1.36%)
Dec 18, 2014 16.50 16.51 16.40 16.42 1,536 +0.57(+3.62%)
Dec 17, 2014 15.85 15.85 15.85 15.85 371 +0.17(+1.09%)
Dec 16, 2014 15.96 15.96 15.68 15.68 1,359 -0.37(-2.28%)
Dec 15, 2014 16.23 16.23 15.98 16.04 955 -0.27(-1.64%)
Dec 12, 2014 16.31 16.31 16.31 16.31 344 +0.00(+0.00%)
Dec 11, 2014 16.31 16.37 16.30 16.31 5,848 +0.03(+0.20%)
Dec 10, 2014 16.28 16.28 16.28 16.28 307 -0.00(-0.01%)
Dec 09, 2014 16.03 16.28 16.03 16.28 793 -0.03(-0.19%)
Dec 08, 2014 16.52 16.52 16.31 16.31 747 -0.23(-1.38%)
Dec 05, 2014 16.54 16.54 16.53 16.54 2,183 +0.07(+0.44%)
Dec 04, 2014 16.46 16.46 16.44 16.46 1,383 +0.02(+0.10%)
Dec 03, 2014 16.45 16.45 16.45 16.45 307 +0.03(+0.15%)
Dec 02, 2014 16.36 16.42 16.36 16.42 430 -0.00(-0.00%)
Dec 01, 2014 16.83 16.83 16.42 16.42 1,900 -0.41(-2.46%)
Nov 28, 2014 16.85 16.85 16.84 16.84 1,660 +0.09(+0.52%)
Nov 26, 2014 16.75 16.75 16.75 16.75 8,732 +0.04(+0.25%)
Nov 25, 2014 16.73 16.73 16.67 16.71 1,506 -0.02(-0.10%)
Nov 24, 2014 16.66 16.72 16.63 16.72 3,048 +0.13(+0.78%)
Nov 21, 2014 16.87 16.87 16.58 16.59 4,844 +0.06(+0.34%)
Nov 20, 2014 16.54 16.54 16.54 16.54 307 +0.08(+0.51%)
Nov 19, 2014 16.65 16.65 16.45 16.45 2,581 -0.26(-1.58%)
Nov 18, 2014 16.77 16.77 16.72 16.72 585 -0.11(-0.68%)
Nov 17, 2014 16.83 16.83 16.83 16.83 373 -0.04(-0.23%)
Nov 14, 2014 16.68 16.87 16.68 16.87 496 +0.27(+1.64%)
Nov 13, 2014 16.64 16.64 16.60 16.60 1,875 -0.05(-0.28%)
Nov 12, 2014 16.58 16.65 16.54 16.64 2,511 +0.08(+0.49%)
Nov 11, 2014 16.56 16.56 16.56 16.56 676 -0.07(-0.39%)
Nov 10, 2014 16.58 16.63 16.58 16.63 3,142 +0.23(+1.39%)
Nov 07, 2014 16.51 16.51 16.40 16.40 553 -0.09(-0.53%)
Nov 06, 2014 16.42 16.49 16.38 16.49 1,777 +0.06(+0.38%)
Nov 05, 2014 16.66 16.66 16.42 16.42 2,398 -0.16(-0.98%)
Nov 04, 2014 16.50 16.59 16.50 16.59 929 +0.00(+0.00%)
Nov 03, 2014 16.62 16.69 16.59 16.59 2,677 +0.06(+0.34%)
Oct 31, 2014 16.51 16.54 16.51 16.53 1,598 +0.42(+2.62%)
Oct 30, 2014 16.07 16.11 15.92 16.11 6,555 +0.01(+0.05%)
Oct 29, 2014 16.19 16.19 16.04 16.10 6,211 -0.23(-1.39%)
Oct 28, 2014 16.03 16.33 16.03 16.33 7,358 +0.34(+2.14%)
Oct 27, 2014 16.05 16.04 15.98 15.98 8,900 -0.06(-0.36%)
Oct 24, 2014 16.03 16.04 16.03 16.04 4,433 +0.11(+0.66%)
Oct 23, 2014 15.90 15.94 15.90 15.94 6,413 +0.17(+1.05%)
Oct 22, 2014 15.90 15.91 15.77 15.77 4,083 -0.13(-0.83%)
Oct 21, 2014 15.68 15.92 15.68 15.90 12,884 +0.41(+2.62%)
Oct 20, 2014 15.43 15.50 15.43 15.50 6,124 +0.15(+1.01%)
Oct 17, 2014 15.44 15.46 15.29 15.34 8,311 -0.06(-0.42%)
Oct 16, 2014 15.11 15.41 15.11 15.41 4,728 +0.41(+2.76%)
Oct 15, 2014 15.01 15.16 14.99 14.99 4,273 -0.26(-1.70%)
Oct 14, 2014 15.30 15.30 15.30 15.25 6,368 -0.17(-1.09%)
Oct 13, 2014 15.36 15.42 15.36 15.42 4,933 +0.01(+0.09%)
Oct 10, 2014 15.93 15.93 15.41 15.41 4,101 -0.57(-3.57%)
Oct 09, 2014 16.19 16.23 15.93 15.98 20,191 -0.23(-1.40%)
Oct 08, 2014 15.91 16.20 15.79 16.20 5,192 +0.11(+0.66%)
Oct 07, 2014 16.14 16.14 16.10 16.10 5,596 -0.14(-0.84%)
Oct 06, 2014 16.45 16.45 16.24 16.24 6,211 -0.14(-0.85%)
Oct 03, 2014 16.35 16.40 16.33 16.38 10,257 +0.58(+3.65%)
Oct 02, 2014 15.77 15.81 15.77 15.80 19,047 -0.10(-0.62%)
Oct 01, 2014 15.98 15.98 15.90 15.90 9,931 -0.36(-2.20%)
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.