Indicators

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.