Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

76.67 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 76.15 76.73 75.43 76.67 106,994 +0.18(+0.24%)
Jun 20, 2024 76.98 77.19 75.89 76.49 219,590 -0.25(-0.33%)
Jun 18, 2024 77.26 77.48 76.74 76.74 132,240 -0.99(-1.27%)
Jun 17, 2024 76.50 78.13 76.02 77.73 162,075 +0.96(+1.25%)
Jun 14, 2024 76.93 77.29 76.22 76.77 167,331 -0.53(-0.69%)
Jun 13, 2024 78.91 79.08 76.98 77.30 108,557 -1.06(-1.35%)
Jun 12, 2024 78.85 79.45 78.18 78.36 225,247 +1.14(+1.48%)
Jun 11, 2024 76.85 77.22 76.01 77.22 165,811 -0.44(-0.57%)
Jun 10, 2024 76.56 77.89 76.53 77.66 99,483 +0.76(+0.99%)
Jun 07, 2024 77.70 78.54 76.69 76.90 145,415 -1.34(-1.71%)
Jun 06, 2024 77.33 78.88 77.30 78.24 258,148 +0.84(+1.09%)
Jun 05, 2024 76.68 77.49 76.01 77.40 317,210 +1.49(+1.96%)
Jun 04, 2024 75.10 76.38 74.94 75.91 185,384 +0.51(+0.68%)
Jun 03, 2024 75.91 76.39 74.46 75.40 327,915 +0.81(+1.09%)
May 31, 2024 76.00 76.46 73.46 74.59 344,644 -1.25(-1.65%)
May 30, 2024 76.23 76.30 75.10 75.84 284,982 -0.81(-1.06%)
May 29, 2024 76.42 76.85 75.91 76.65 277,422 -1.16(-1.49%)
May 28, 2024 77.14 77.81 76.16 77.81 203,391 +0.38(+0.49%)
May 24, 2024 75.89 77.43 75.71 77.43 189,106 +1.46(+1.92%)
May 23, 2024 78.24 78.24 75.35 75.97 272,776 -1.55(-2.00%)
May 22, 2024 78.23 78.73 77.34 77.52 104,679 -1.01(-1.29%)
May 21, 2024 78.84 78.92 78.12 78.53 105,490 -0.43(-0.54%)
May 20, 2024 77.81 79.03 77.40 78.96 151,141 +0.77(+0.98%)
May 17, 2024 77.37 78.21 76.88 78.19 137,371 +1.23(+1.60%)
May 16, 2024 77.61 78.04 76.78 76.96 226,986 -1.14(-1.46%)
May 15, 2024 77.43 78.10 76.53 78.10 212,391 +2.14(+2.82%)
May 14, 2024 74.93 76.91 74.75 75.96 226,777 +1.07(+1.43%)
May 13, 2024 74.59 75.60 74.59 74.89 140,128 +0.94(+1.27%)
May 10, 2024 75.97 76.11 73.86 73.95 301,667 -1.78(-2.35%)
May 09, 2024 75.52 75.82 74.84 75.73 111,094 -0.58(-0.76%)
May 08, 2024 76.23 76.91 75.88 76.31 118,827 -0.95(-1.23%)
May 07, 2024 78.14 78.44 77.26 77.26 208,632 -1.34(-1.70%)
May 06, 2024 77.42 78.70 77.42 78.60 227,329 +1.86(+2.42%)
May 03, 2024 77.96 78.25 76.23 76.74 184,925 +0.39(+0.51%)
May 02, 2024 75.29 76.35 73.92 76.35 339,807 +2.50(+3.39%)
May 01, 2024 73.28 76.17 73.08 73.85 328,312 -0.30(-0.40%)
Apr 30, 2024 76.16 76.56 74.11 74.15 192,713 -2.76(-3.59%)
Apr 29, 2024 76.89 77.58 76.45 76.91 150,370 +0.69(+0.91%)
Apr 26, 2024 75.72 76.45 75.06 76.22 247,767 +0.34(+0.45%)
Apr 25, 2024 73.53 75.91 73.27 75.88 159,005 -0.04(-0.05%)
Apr 24, 2024 77.31 77.56 75.26 75.92 241,754 -0.43(-0.56%)
Apr 23, 2024 74.57 76.71 74.57 76.35 209,294 +2.37(+3.20%)
Apr 22, 2024 73.45 74.41 72.47 73.98 152,321 +1.16(+1.59%)
Apr 19, 2024 74.12 74.89 72.49 72.82 170,592 -1.58(-2.12%)
Apr 18, 2024 74.45 75.70 73.81 74.40 271,481 -0.01(-0.01%)
Apr 17, 2024 75.60 76.00 73.71 74.41 279,596 -0.84(-1.12%)
Apr 16, 2024 75.45 75.89 74.33 75.25 237,439 -0.46(-0.61%)
Apr 15, 2024 79.35 79.39 75.57 75.71 278,548 -3.43(-4.33%)
Apr 12, 2024 81.14 81.44 78.86 79.14 352,098 -2.68(-3.28%)
Apr 11, 2024 81.13 82.13 80.18 81.82 168,226 +1.14(+1.41%)
Apr 10, 2024 79.75 81.12 79.50 80.68 129,327 -0.76(-0.93%)
Apr 09, 2024 81.63 82.06 80.79 81.44 161,810 -0.31(-0.38%)
Apr 08, 2024 81.67 82.08 81.22 81.75 155,723 +1.75(+2.19%)
Apr 05, 2024 79.14 80.81 79.00 80.00 123,992 +0.41(+0.52%)
Apr 04, 2024 81.53 82.19 79.59 79.59 198,168 -1.07(-1.33%)
Apr 03, 2024 79.66 80.93 79.50 80.66 234,418 +0.39(+0.49%)
Apr 02, 2024 79.35 80.31 78.50 80.27 230,721 -1.84(-2.24%)
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.