Ark Next Generation Internet ETF (NY: ARKW )

78.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 83.08 83.26 81.44 82.11 230,924 -1.19(-1.43%)
Mar 28, 2024 83.36 83.39 83.39 83.30 234,069 +0.35(+0.42%)
Mar 27, 2024 84.81 85.00 83.48 82.95 538,921 -0.49(-0.59%)
Mar 26, 2024 84.36 84.73 83.38 83.44 138,899 -0.25(-0.30%)
Mar 25, 2024 81.65 83.83 81.64 83.69 192,259 +2.28(+2.80%)
Mar 22, 2024 81.70 82.31 80.85 81.41 163,715 -1.25(-1.51%)
Mar 21, 2024 83.20 84.24 82.65 82.66 254,619 +0.51(+0.62%)
Mar 20, 2024 79.46 82.26 79.07 82.15 203,312 +2.96(+3.74%)
Mar 19, 2024 78.61 79.53 77.47 79.19 364,879 -1.01(-1.26%)
Mar 18, 2024 80.32 80.70 79.18 80.20 264,332 +0.07(+0.09%)
Mar 15, 2024 79.48 80.80 79.32 80.13 263,574 -0.48(-0.60%)
Mar 14, 2024 83.03 83.11 79.73 80.61 216,034 -2.22(-2.68%)
Mar 13, 2024 82.25 84.06 82.25 82.83 138,398 +0.30(+0.36%)
Mar 12, 2024 82.96 83.20 81.21 82.53 187,445 -0.06(-0.07%)
Mar 11, 2024 82.96 83.95 82.45 82.59 263,980 +0.25(+0.30%)
Mar 08, 2024 82.31 84.94 81.72 82.34 234,661 +0.68(+0.83%)
Mar 07, 2024 81.21 81.85 80.60 81.66 273,280 +1.15(+1.43%)
Mar 06, 2024 80.56 81.21 79.22 80.51 267,330 +2.28(+2.91%)
Mar 05, 2024 80.46 81.25 77.60 78.23 469,646 -3.25(-3.99%)
Mar 04, 2024 81.25 82.12 80.42 81.48 291,182 +0.87(+1.08%)
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.