Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

87.25 +0.06 (+0.07%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 71,689 +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 51,688 -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%)
Sep 03, 2024 78.98 78.98 76.17 76.48 108,091 -2.71(-3.42%)
Aug 30, 2024 79.21 79.55 77.97 79.19 66,667 +0.55(+0.70%)
Aug 29, 2024 78.76 80.37 78.64 78.64 96,159 +0.33(+0.42%)
Aug 28, 2024 79.96 79.96 77.57 78.31 98,665 -1.80(-2.25%)
Aug 27, 2024 79.97 80.68 79.75 80.11 73,588 -0.35(-0.43%)
Aug 26, 2024 81.60 82.00 80.42 80.46 69,954 -1.26(-1.54%)
Aug 23, 2024 79.54 81.90 79.54 81.72 150,443 +3.06(+3.89%)
Aug 22, 2024 80.58 80.74 78.60 78.66 142,803 -1.85(-2.30%)
Aug 21, 2024 78.87 80.57 78.75 80.51 101,622 +1.96(+2.50%)
Aug 20, 2024 79.58 80.04 78.27 78.55 131,028 -0.83(-1.05%)
Aug 19, 2024 78.06 79.42 77.96 79.38 104,968 +1.27(+1.63%)
Aug 16, 2024 76.96 78.13 76.96 78.11 79,107 +0.87(+1.13%)
Aug 15, 2024 76.20 77.83 75.80 77.24 96,792 +2.07(+2.75%)
Aug 14, 2024 75.90 76.26 74.51 75.17 84,512 -0.46(-0.61%)
Aug 13, 2024 73.45 75.75 73.38 75.63 93,522 +2.60(+3.56%)
Aug 12, 2024 73.52 73.90 72.53 73.03 93,061 -0.76(-1.03%)
Aug 09, 2024 72.80 74.09 72.80 73.79 126,272 +0.73(+1.00%)
Aug 08, 2024 70.98 73.39 70.40 73.06 124,853 +3.47(+4.99%)
Aug 07, 2024 71.97 72.59 69.52 69.59 193,067 -0.89(-1.26%)
Aug 06, 2024 69.02 71.31 67.81 70.48 277,460 +2.42(+3.56%)
Aug 05, 2024 65.07 70.00 64.00 68.06 214,615 -5.33(-7.26%)
Aug 02, 2024 73.91 74.50 72.00 73.39 150,713 -2.01(-2.67%)
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.