Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

42.75 +1.18 (+2.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 41.81 43.12 41.08 42.75 623,022 +1.18(+2.84%)
Dec 07, 2022 41.79 42.48 41.40 41.57 1,339,681 -0.60(-1.42%)
Dec 06, 2022 43.87 43.87 41.80 42.17 455,742 -1.62(-3.70%)
Dec 05, 2022 45.94 46.41 43.53 43.79 540,368 -2.45(-5.30%)
Dec 02, 2022 45.02 46.41 44.88 46.24 413,402 +0.23(+0.50%)
Dec 01, 2022 45.44 46.36 44.84 46.01 590,803 +0.78(+1.72%)
Nov 30, 2022 42.53 45.28 42.24 45.23 1,039,118 +2.90(+6.85%)
Nov 29, 2022 42.69 43.44 42.17 42.33 398,338 -0.27(-0.63%)
Nov 28, 2022 43.17 43.98 42.36 42.60 628,259 -1.14(-2.61%)
Nov 25, 2022 43.92 43.92 43.39 43.74 178,836 -0.41(-0.93%)
Nov 23, 2022 42.74 44.31 42.64 44.15 413,641 +1.65(+3.88%)
Nov 22, 2022 42.03 42.57 41.20 42.50 551,522 +0.36(+0.85%)
Nov 21, 2022 43.15 43.24 41.58 42.14 534,999 -1.74(-3.97%)
Nov 18, 2022 45.78 45.78 43.44 43.88 332,622 -0.86(-1.92%)
Nov 17, 2022 44.37 45.45 43.97 44.74 455,314 -0.98(-2.14%)
Nov 16, 2022 47.20 47.27 45.37 45.72 408,428 -2.45(-5.09%)
Nov 15, 2022 48.27 49.30 47.58 48.17 570,301 +2.04(+4.42%)
Nov 14, 2022 47.02 47.50 45.86 46.13 546,572 -1.60(-3.35%)
Nov 11, 2022 43.54 48.14 43.29 47.73 1,125,623 +3.22(+7.23%)
Nov 10, 2022 42.79 44.51 41.87 44.51 1,285,562 +5.34(+13.63%)
Nov 09, 2022 41.37 41.41 39.04 39.17 1,489,632 -3.35(-7.88%)
Nov 08, 2022 43.45 44.45 41.56 42.52 1,354,898 -0.97(-2.23%)
Nov 07, 2022 43.83 44.18 42.64 43.49 1,159,889 +0.10(+0.23%)
Nov 04, 2022 45.82 46.01 42.41 43.39 1,660,287 -1.91(-4.22%)
Nov 03, 2022 44.55 46.74 44.43 45.30 1,537,111 -0.39(-0.85%)
Nov 02, 2022 48.17 45.64 45.69 1,946,381 -2.56(-5.31%)
Nov 01, 2022 49.65 50.10 48.19 48.25 1,486,533 -0.01(-0.02%)
Oct 31, 2022 48.21 49.06 47.64 48.26 637,857 -0.30(-0.62%)
Oct 28, 2022 47.65 48.63 46.68 48.56 1,019,076 +0.90(+1.89%)
Oct 27, 2022 47.91 48.77 47.10 47.66 1,222,167 +0.53(+1.12%)
Oct 26, 2022 46.98 49.09 46.63 47.13 973,564 -0.52(-1.09%)
Oct 25, 2022 45.08 47.77 45.08 47.65 1,156,316 +2.92(+6.53%)
Oct 24, 2022 44.53 44.97 42.89 44.73 1,121,399 -0.12(-0.27%)
Oct 21, 2022 43.90 44.93 43.08 44.85 942,905 +0.50(+1.13%)
Oct 20, 2022 43.73 45.79 43.57 44.35 958,649 +0.37(+0.84%)
Oct 19, 2022 44.96 45.37 43.67 43.98 640,268 -1.45(-3.19%)
Oct 18, 2022 46.42 47.00 44.66 45.43 923,661 +0.64(+1.43%)
Oct 17, 2022 43.49 45.22 43.49 44.79 1,639,121 +3.11(+7.46%)
Oct 14, 2022 44.79 45.33 41.61 41.68 1,399,131 -2.20(-5.01%)
Oct 13, 2022 41.67 44.40 41.03 43.88 1,428,573 -0.13(-0.30%)
Oct 12, 2022 43.35 44.17 42.54 44.01 589,586 +0.57(+1.31%)
Oct 11, 2022 44.01 44.74 42.23 43.44 710,043 -0.94(-2.12%)
Oct 10, 2022 45.84 45.90 43.87 44.38 472,810 -1.53(-3.33%)
Oct 07, 2022 47.61 47.62 45.66 45.91 629,661 -2.82(-5.79%)
Oct 06, 2022 48.66 49.96 47.99 48.73 627,997 -0.05(-0.10%)
Oct 05, 2022 48.36 49.14 47.28 48.78 825,785 -0.77(-1.55%)
Oct 04, 2022 47.91 49.89 47.80 49.55 1,397,445 +3.39(+7.34%)
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.