Ark Next Generation Internet ETF (NY: ARKW )

127.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 130.13 132.36 126.71 127.75 2,206,721 -5.26(-3.95%)
May 11, 2021 123.61 133.28 123.61 133.01 2,583,038 +2.97(+2.28%)
May 10, 2021 135.40 135.40 129.98 130.04 3,150,226 -7.21(-5.25%)
May 07, 2021 137.57 140.34 136.50 137.25 2,956,518 +2.33(+1.73%)
May 06, 2021 137.55 137.72 132.46 134.92 2,561,514 -3.81(-2.75%)
May 05, 2021 142.16 142.98 138.04 138.73 2,214,713 -2.58(-1.83%)
May 04, 2021 142.94 143.15 137.86 141.31 2,052,508 -3.94(-2.71%)
May 03, 2021 149.17 149.41 144.95 145.25 1,290,492 -3.32(-2.23%)
Apr 30, 2021 147.43 150.64 147.36 148.57 636,900 -1.53(-1.02%)
Apr 29, 2021 155.41 155.47 148.54 150.10 1,018,980 -4.09(-2.65%)
Apr 28, 2021 154.00 155.27 152.41 154.19 754,300 -0.92(-0.59%)
Apr 27, 2021 156.75 157.74 154.42 155.11 932,311 -1.63(-1.04%)
Apr 26, 2021 153.11 156.91 152.07 156.74 1,166,096 +4.74(+3.12%)
Apr 23, 2021 148.65 152.41 148.65 152.00 888,200 +3.50(+2.36%)
Apr 22, 2021 151.19 152.71 147.66 148.50 946,309 -1.76(-1.17%)
Apr 21, 2021 145.70 150.26 144.48 150.26 922,793 +2.54(+1.72%)
Apr 20, 2021 149.60 150.98 145.49 147.72 1,093,988 -2.56(-1.70%)
Apr 19, 2021 152.44 153.62 148.38 150.28 1,349,053 -5.13(-3.30%)
Apr 16, 2021 157.63 157.63 153.80 155.41 704,900 -2.24(-1.42%)
Apr 15, 2021 157.78 158.19 156.06 157.65 1,352,165 +2.35(+1.51%)
Apr 14, 2021 161.35 161.79 154.93 155.30 1,235,227 -4.78(-2.99%)
Apr 13, 2021 155.55 160.24 155.51 160.08 999,337 +5.88(+3.81%)
Apr 12, 2021 154.03 154.82 151.98 154.20 705,067 -0.09(-0.06%)
Apr 09, 2021 153.88 154.45 152.57 154.29 640,200 -0.44(-0.28%)
Apr 08, 2021 152.57 155.03 152.55 154.73 1,176,417 +4.09(+2.72%)
Apr 07, 2021 152.86 153.84 150.28 150.64 591,912 -2.71(-1.77%)
Apr 06, 2021 150.62 154.54 150.57 153.35 788,462 +2.80(+1.86%)
Apr 05, 2021 153.50 153.50 149.35 150.55 1,237,562 +0.55(+0.37%)
Apr 01, 2021 151.40 153.31 149.27 150.00 2,054,100 +2.56(+1.74%)
Mar 31, 2021 144.53 148.52 144.53 147.44 1,794,887 +4.90(+3.44%)
Mar 30, 2021 138.33 143.01 137.12 142.54 1,033,518 +3.05(+2.19%)
Mar 29, 2021 142.11 143.04 138.13 139.49 1,202,408 -2.94(-2.06%)
Mar 26, 2021 142.39 144.52 137.25 142.43 1,592,000 +0.44(+0.31%)
Mar 25, 2021 138.17 142.58 137.00 141.99 1,884,070 -0.60(-0.42%)
Mar 24, 2021 152.55 152.55 142.25 142.59 1,780,530 -8.67(-5.73%)
Mar 23, 2021 154.78 154.78 150.75 151.26 1,008,977 -3.11(-2.01%)
Mar 22, 2021 154.70 156.25 153.13 154.37 954,986 +1.03(+0.67%)
Mar 19, 2021 150.58 153.77 148.60 153.34 1,193,700 +2.63(+1.75%)
Mar 18, 2021 156.12 157.11 149.98 150.71 1,670,613 -9.10(-5.69%)
Mar 17, 2021 153.74 160.75 152.35 159.81 1,508,751 +1.88(+1.19%)
Mar 16, 2021 162.48 162.90 155.80 157.93 1,337,936 -2.81(-1.75%)
Mar 15, 2021 158.43 160.76 156.52 160.74 1,201,454 +3.26(+2.07%)
Mar 12, 2021 154.94 157.76 152.63 157.48 1,500,500 -1.92(-1.20%)
Mar 11, 2021 156.38 160.26 154.50 159.40 3,432,128 +8.80(+5.84%)
Mar 10, 2021 156.20 156.59 149.75 150.60 2,867,603 -0.55(-0.36%)
Mar 09, 2021 145.97 152.35 145.00 151.15 2,477,097 +12.79(+9.24%)
Mar 08, 2021 145.16 148.50 137.89 138.36 3,060,559 -7.71(-5.28%)
Mar 05, 2021 148.64 149.00 132.70 146.07 5,673,700 -1.43(-0.97%)
Mar 04, 2021 154.58 156.75 142.89 147.50 5,258,976 -8.65(-5.54%)
Mar 03, 2021 165.17 165.85 155.71 156.15 2,787,355 -8.24(-5.01%)
Mar 02, 2021 170.18 170.48 164.39 164.39 1,594,289 -3.94(-2.34%)
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.