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 (%)
May 28, 2021	135.17	136.88	133.87	133.89	800,729	-0.95(-0.71%)
May 27, 2021	133.73	134.87	131.45	134.85	1,032,258	+1.19(+0.89%)
May 26, 2021	132.34	134.25	131.95	133.66	1,151,698	+2.40(+1.83%)
May 25, 2021	131.76	132.78	130.45	131.26	868,261	+0.41(+0.31%)
May 24, 2021	127.79	131.50	127.17	130.85	2,539,213	+3.85(+3.03%)
May 21, 2021	129.24	129.85	126.82	127.00	1,298,054	-0.76(-0.59%)
May 20, 2021	125.84	128.17	125.40	127.75	1,786,130	+4.12(+3.33%)
May 19, 2021	119.36	123.79	119.36	123.64	1,358,702	-1.46(-1.17%)
May 18, 2021	123.83	127.30	122.80	125.10	741,153	+1.23(+0.99%)
May 17, 2021	123.12	125.48	121.08	123.87	986,007	-1.25(-1.00%)
May 14, 2021	122.36	125.70	121.25	125.13	1,232,880	+4.97(+4.14%)
May 13, 2021	125.05	125.90	117.53	120.16	2,255,762	-4.14(-3.33%)
May 12, 2021	126.62	128.79	123.29	124.30	2,267,967	-5.12(-3.95%)
May 11, 2021	120.27	129.68	120.27	129.42	2,654,728	+2.89(+2.28%)
May 10, 2021	131.74	131.74	126.47	126.53	3,237,658	-7.02(-5.25%)
May 07, 2021	133.85	136.55	132.81	133.54	3,038,574	+2.27(+1.73%)
May 06, 2021	133.84	134.00	128.88	131.28	2,632,607	-3.71(-2.75%)
May 05, 2021	138.32	139.12	134.31	134.98	2,276,180	-2.51(-1.83%)
May 04, 2021	139.08	139.28	134.14	137.49	2,109,473	-3.83(-2.71%)

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.