Ark Next Generation Internet ETF (NY: ARKW )

110.58 +0.36 (+0.33%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 109.01 110.67 109.01 110.22 324,197 +1.95(+1.80%)
Nov 29, 2024 107.96 109.03 107.74 108.27 129,784 +0.76(+0.71%)
Nov 27, 2024 107.48 107.71 106.27 107.51 134,092 +1.13(+1.06%)
Nov 26, 2024 106.89 108.03 106.08 106.38 161,501 -1.40(-1.30%)
Nov 25, 2024 109.63 109.67 107.50 107.78 196,361 -0.56(-0.52%)
Nov 22, 2024 106.35 108.65 106.05 108.34 273,474 +1.91(+1.79%)
Nov 21, 2024 107.09 107.38 105.11 106.43 130,537 +0.57(+0.54%)
Nov 20, 2024 106.44 107.05 104.43 105.86 258,400 -0.50(-0.47%)
Nov 19, 2024 103.85 106.52 103.74 106.36 217,221 +1.62(+1.55%)
Nov 18, 2024 103.17 105.02 102.33 104.74 277,825 +2.33(+2.28%)
Nov 15, 2024 102.25 102.47 100.84 102.41 172,079 -0.08(-0.08%)
Nov 14, 2024 104.87 104.88 102.46 102.49 316,664 -2.12(-2.03%)
Nov 13, 2024 106.18 107.74 103.97 104.61 243,007 -0.80(-0.76%)
Nov 12, 2024 104.45 106.12 104.20 105.41 228,874 +0.66(+0.63%)
Nov 11, 2024 101.90 104.98 101.72 104.75 370,289 +6.02(+6.10%)
Nov 08, 2024 96.88 98.99 96.76 98.73 203,854 +1.12(+1.15%)
Nov 07, 2024 96.06 98.20 96.00 97.61 541,533 +1.50(+1.56%)
Nov 06, 2024 93.61 96.30 92.89 96.11 250,570 +6.60(+7.37%)
Nov 05, 2024 87.53 89.89 87.53 89.51 230,078 +2.89(+3.34%)
Nov 04, 2024 86.92 87.79 86.39 86.62 88,743 -0.66(-0.76%)
Nov 01, 2024 86.97 88.18 86.97 87.28 255,516 +0.32(+0.37%)
Oct 31, 2024 89.59 89.80 86.67 86.96 113,768 -3.75(-4.13%)
Oct 30, 2024 90.56 91.55 90.06 90.71 105,450 +0.00(+0.00%)
Oct 29, 2024 90.05 91.01 89.52 90.71 245,790 +0.93(+1.04%)
Oct 28, 2024 89.74 90.26 89.51 89.78 182,293 +1.28(+1.45%)
Oct 25, 2024 88.54 89.71 88.07 88.50 105,743 +0.22(+0.25%)
Oct 24, 2024 87.28 88.40 87.26 88.28 118,900 +2.88(+3.37%)
Oct 23, 2024 86.88 87.24 84.68 85.40 79,508 -2.00(-2.29%)
Oct 22, 2024 87.30 87.61 86.95 87.40 95,208 -0.41(-0.47%)
Oct 21, 2024 88.32 88.39 87.00 87.81 141,051 -0.85(-0.96%)
Oct 18, 2024 87.81 88.83 87.62 88.66 71,364 +1.62(+1.86%)
Oct 17, 2024 87.83 87.83 86.83 87.04 63,780 -0.50(-0.57%)
Oct 16, 2024 87.71 87.86 86.64 87.54 98,044 +0.47(+0.54%)
Oct 15, 2024 87.11 88.03 85.66 87.07 104,313 -0.12(-0.14%)
Oct 14, 2024 86.55 87.44 86.30 87.19 124,082 +1.08(+1.25%)
Oct 11, 2024 84.61 86.42 84.61 86.11 116,080 +0.80(+0.94%)
Oct 10, 2024 84.86 86.05 84.40 85.31 108,307 +0.00(+0.00%)
Oct 09, 2024 85.16 85.74 84.80 85.31 87,271 +0.15(+0.18%)
Oct 08, 2024 83.33 85.19 83.33 85.16 107,522 +1.42(+1.70%)
Oct 07, 2024 84.33 84.90 83.43 83.74 69,212 -0.60(-0.71%)
Oct 04, 2024 83.74 84.69 83.07 84.34 71,689 +2.11(+2.57%)
Oct 03, 2024 81.89 83.18 81.29 82.23 63,561 -0.45(-0.54%)
Oct 02, 2024 82.39 83.20 82.12 82.68 76,858 -0.66(-0.79%)
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.