UK markets closed

ARK Next Generation Internet ETF (ARKW)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
72.82-1.58 (-2.12%)
At close: 04:00PM EDT
71.74 -1.08 (-1.48%)
After hours: 07:40PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202474.1274.8972.4972.8272.82170,000
18 Apr 202474.4575.7073.8174.4074.40271,600
17 Apr 202475.6076.0073.7174.4174.41279,400
16 Apr 202475.4575.8974.3375.2575.25237,400
15 Apr 202479.3579.3975.5775.7175.71278,400
12 Apr 202481.1481.4478.8679.1479.14352,100
11 Apr 202481.1382.1380.1881.8281.82168,200
10 Apr 202479.7581.1279.5080.6880.68129,300
09 Apr 202481.6382.0680.7981.4481.44161,800
08 Apr 202481.6782.0881.2281.7581.75155,700
05 Apr 202479.1480.8179.0080.0080.00123,900
04 Apr 202481.5382.1979.5979.5979.59198,500
03 Apr 202479.6680.9379.5080.6680.66234,400
02 Apr 202479.3580.3178.5080.2780.27230,500
01 Apr 202483.0883.2681.4482.1182.11230,900
28 Mar 202483.3684.0983.1083.3083.30234,100
27 Mar 202484.8185.0082.3082.9582.95538,900
26 Mar 202484.3684.7383.3883.4483.44138,900
25 Mar 202481.6583.8381.6483.6983.69192,200
22 Mar 202481.7082.3180.8581.4181.41163,700
21 Mar 202483.2084.2482.6582.6682.66254,600
20 Mar 202479.4682.2679.0782.1582.15204,500
19 Mar 202478.6179.5377.4779.1979.19364,800
18 Mar 202480.3280.7079.1880.2080.20264,300
15 Mar 202479.4880.8079.3280.1380.13263,600
14 Mar 202483.0383.1179.7380.6180.61215,900
13 Mar 202482.2584.0682.2582.8382.83138,400
12 Mar 202482.9683.2081.2182.5382.53187,400
11 Mar 202482.9683.9582.4582.5982.59264,400
08 Mar 202482.3184.9481.7282.3482.34234,400
07 Mar 202481.2181.8580.6081.6681.66273,300
06 Mar 202480.5681.2179.2280.5180.51267,300
05 Mar 202480.4681.2577.6078.2378.23470,200
04 Mar 202481.2582.1280.4281.4881.48291,200
01 Mar 202480.0180.7279.0280.6180.61209,700
29 Feb 202479.9580.4778.7779.9979.99211,100
28 Feb 202478.6880.0778.2678.7778.77207,800
27 Feb 202478.0278.7577.3878.3678.36240,700
26 Feb 202475.0877.5475.0677.1977.19177,000
23 Feb 202475.3676.0574.5574.9774.97159,500
22 Feb 202474.0374.5673.3474.3874.38231,700
21 Feb 202472.9873.4471.9572.5372.53302,900
20 Feb 202476.0776.3073.6675.0075.00264,200
16 Feb 202478.1079.0077.0277.0977.09169,700
15 Feb 202478.4379.1477.6978.6678.66164,100
14 Feb 202476.4077.9576.1777.9077.90221,600
13 Feb 202474.2175.5773.5274.4674.46288,400
12 Feb 202476.4378.2276.4377.4377.43238,800
09 Feb 202476.2276.8075.8176.5176.51340,700
08 Feb 202473.5075.0273.2274.6174.61291,500
07 Feb 202471.8673.1571.3472.8572.85244,900
06 Feb 202470.2971.4470.2971.2971.29282,100
05 Feb 202471.3671.5069.1669.7869.78281,900
02 Feb 202470.2971.9269.9071.7471.74347,200
01 Feb 202470.0370.7169.0870.2970.29218,200
31 Jan 202470.5172.0569.4669.5769.57300,100
30 Jan 202472.7472.8471.3671.5171.51207,600
29 Jan 202470.2472.6870.2472.6572.65249,600
26 Jan 202469.8670.7069.6770.0270.02182,200
25 Jan 202470.1470.4268.8569.3669.36212,900
24 Jan 202472.1072.1469.8269.8669.86306,600
23 Jan 202471.1171.6470.4470.9270.92235,300
22 Jan 202470.7072.4170.4471.0771.07348,700
19 Jan 202469.1569.9868.1269.9669.96428,500
18 Jan 202469.6469.9368.0568.7768.77261,700
17 Jan 202468.4168.8967.3768.8368.83268,800
16 Jan 202469.3970.3568.5769.7369.73373,500
12 Jan 202471.1872.0070.1170.1770.17212,400
11 Jan 202473.3073.5270.3771.4071.40457,100
10 Jan 202472.6773.3271.4772.6672.66229,800
09 Jan 202473.1873.5272.4572.7472.74268,500
08 Jan 202471.5273.8371.5273.7173.71396,800
05 Jan 202470.4571.7970.2671.0271.02273,400
04 Jan 202470.3171.6969.8271.0371.03239,000
03 Jan 202470.7171.3770.2470.5070.50748,000
02 Jan 202475.3875.4072.5072.9272.92660,800
29 Dec 202377.9878.1275.6575.9075.90378,900
28 Dec 202377.9978.4177.6578.0078.00357,500
27 Dec 202377.6778.4477.5678.2978.29241,100
26 Dec 202376.6077.4376.4377.2077.20210,000
22 Dec 202376.0376.8975.7576.4776.47272,400
21 Dec 202375.5775.9274.5775.8375.83334,000
20 Dec 202376.3477.0074.1374.1374.13425,400
19 Dec 202374.8176.5774.8176.5176.51272,900
18 Dec 202373.3174.8073.0774.3374.33262,800
15 Dec 202374.8874.9173.4574.1474.14279,600
14 Dec 202374.5875.7374.0075.0375.03473,100
13 Dec 202371.2073.4370.3073.3573.35347,400
12 Dec 202370.8071.3670.1971.1371.13335,600
11 Dec 202371.1371.3770.4170.7970.79352,400
08 Dec 202369.8871.9669.7071.9071.90302,500
07 Dec 202369.5370.3069.1369.8569.85271,400
06 Dec 202370.7971.5069.6769.6769.67278,200
05 Dec 202369.5370.6869.4370.1570.15204,800
04 Dec 202369.5570.4668.9370.0370.03461,500
01 Dec 202367.1169.5066.8969.5069.50609,300
30 Nov 202367.7267.7266.0666.6366.63349,800
29 Nov 202367.6868.4967.3667.5767.57510,800
28 Nov 202365.1267.1264.9067.0567.05421,500
27 Nov 202363.9265.4663.7265.1165.11498,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...