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 (%)
Dec 31, 2019 54.76 55.40 54.57 55.32 940,002 +0.18(+0.33%)
Dec 30, 2019 56.32 56.32 54.95 55.13 119,544 -1.18(-2.10%)
Dec 27, 2019 57.00 57.00 56.21 56.32 63,923 -0.35(-0.61%)
Dec 26, 2019 56.48 56.81 56.48 56.66 75,820 +0.44(+0.78%)
Dec 24, 2019 55.97 56.24 55.86 56.22 25,923 +0.26(+0.47%)
Dec 23, 2019 55.69 56.16 55.53 55.96 100,788 +0.52(+0.94%)
Dec 20, 2019 55.52 55.70 55.32 55.44 83,912 +0.16(+0.30%)
Dec 19, 2019 54.77 55.30 54.77 55.28 92,374 +0.58(+1.05%)
Dec 18, 2019 54.22 54.90 54.21 54.70 92,063 +0.61(+1.12%)
Dec 17, 2019 54.31 54.31 53.92 54.10 38,498 -0.13(-0.25%)
Dec 16, 2019 53.41 54.38 53.41 54.23 132,938 +1.25(+2.36%)
Dec 13, 2019 53.15 53.72 52.96 52.98 41,227 -0.16(-0.31%)
Dec 12, 2019 52.99 53.41 52.77 53.15 51,694 +0.22(+0.42%)
Dec 11, 2019 53.04 53.04 52.73 52.93 62,459 +0.05(+0.09%)
Dec 10, 2019 53.12 53.17 52.76 52.88 67,541 -0.10(-0.20%)
Dec 09, 2019 53.03 53.49 52.97 52.98 41,174 -0.18(-0.34%)
Dec 06, 2019 53.20 53.40 53.06 53.17 118,580 +0.47(+0.89%)
Dec 05, 2019 52.68 52.80 52.34 52.69 32,734 +0.09(+0.16%)
Dec 04, 2019 52.61 52.73 52.39 52.61 112,848 +0.23(+0.44%)
Dec 03, 2019 51.52 52.40 51.21 52.38 118,049 +0.07(+0.13%)
Dec 02, 2019 53.73 53.73 51.98 52.31 367,523 -1.67(-3.09%)
Nov 29, 2019 54.13 54.13 53.90 53.98 19,468 -0.22(-0.41%)
Nov 27, 2019 54.12 54.28 53.97 54.20 52,783 +0.26(+0.48%)
Nov 26, 2019 53.73 53.94 53.59 53.94 95,872 +0.21(+0.39%)
Nov 25, 2019 53.01 53.79 52.98 53.73 56,234 +1.06(+2.01%)
Nov 22, 2019 52.58 52.69 52.05 52.68 79,123 +0.29(+0.55%)
Nov 21, 2019 52.38 52.78 52.25 52.39 43,184 +0.01(+0.02%)
Nov 20, 2019 52.15 52.77 51.85 52.38 61,092 -0.15(-0.29%)
Nov 19, 2019 52.41 52.65 51.93 52.53 77,513 +0.21(+0.40%)
Nov 18, 2019 52.13 52.54 51.98 52.32 77,884 +0.19(+0.37%)
Nov 15, 2019 51.87 52.20 51.73 52.13 70,794 +0.60(+1.16%)
Nov 14, 2019 51.16 51.64 51.10 51.53 38,359 +0.22(+0.43%)
Nov 13, 2019 51.29 51.43 51.05 51.31 52,256 -0.09(-0.17%)
Nov 12, 2019 51.29 51.71 51.11 51.40 53,251 +0.07(+0.13%)
Nov 11, 2019 50.49 51.44 50.49 51.33 112,196 +0.54(+1.06%)
Nov 08, 2019 50.31 50.84 50.21 50.79 36,854 +0.52(+1.03%)
Nov 07, 2019 50.26 51.00 50.06 50.27 54,976 +0.11(+0.21%)
Nov 06, 2019 50.14 50.33 49.91 50.17 133,596 +0.04(+0.08%)
Nov 05, 2019 50.62 50.63 50.13 50.13 108,954 -0.39(-0.78%)
Nov 04, 2019 50.35 50.64 50.24 50.52 650,871 +0.65(+1.31%)
Nov 01, 2019 49.56 49.89 49.44 49.87 2,014,723 +0.43(+0.87%)
Oct 31, 2019 49.57 49.67 48.89 49.44 231,491 -0.03(-0.06%)
Oct 30, 2019 49.36 49.60 49.15 49.47 50,747 +0.13(+0.27%)
Oct 29, 2019 49.95 49.95 49.32 49.33 41,688 -1.13(-2.25%)
Oct 28, 2019 49.85 50.65 49.85 50.47 60,422 +0.89(+1.80%)
Oct 25, 2019 48.01 49.60 48.01 49.57 76,312 +1.25(+2.58%)
Oct 24, 2019 47.73 48.34 47.68 48.32 39,348 +1.50(+3.20%)
Oct 23, 2019 46.92 47.39 46.68 46.83 27,820 -0.27(-0.57%)
Oct 22, 2019 47.86 47.98 47.07 47.09 28,799 -0.69(-1.45%)
Oct 21, 2019 47.32 47.83 47.27 47.79 61,542 +0.67(+1.43%)
Oct 18, 2019 48.36 48.42 46.55 47.11 32,586 -1.31(-2.70%)
Oct 17, 2019 48.19 48.46 48.19 48.42 42,995 +0.46(+0.96%)
Oct 16, 2019 48.35 48.35 47.81 47.96 117,556 -0.67(-1.38%)
Oct 15, 2019 47.75 48.76 47.75 48.63 98,059 +0.98(+2.06%)
Oct 14, 2019 47.26 47.74 47.26 47.65 61,375 +0.30(+0.63%)
Oct 11, 2019 47.27 47.85 47.27 47.35 59,966 +0.82(+1.75%)
Oct 10, 2019 46.35 46.83 46.20 46.54 39,119 +0.15(+0.33%)
Oct 09, 2019 45.92 46.56 45.92 46.38 45,235 +0.79(+1.73%)
Oct 08, 2019 46.06 46.25 45.60 45.60 56,684 -1.14(-2.44%)
Oct 07, 2019 46.52 47.00 46.27 46.74 19,815 +0.06(+0.12%)
Oct 04, 2019 46.20 46.68 45.94 46.68 47,473 +0.53(+1.14%)
Oct 03, 2019 45.35 46.15 44.54 46.15 53,059 +0.57(+1.24%)
Oct 02, 2019 45.85 45.85 45.14 45.59 79,133 -0.73(-1.58%)
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.